雄韬股份 sz.002733
29.32
+5.66%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.84 | 20.03 | 19.77 | 19.97 | +1.42% | 0.83 | 1.12% |
| 2026-02-13 | 19.73 | 20.04 | 19.69 | 19.69 | -0.66% | 0.78 | 1.07% |
| 2026-02-12 | 20.00 | 20.00 | 19.68 | 19.82 | -0.65% | 0.82 | 1.12% |
| 2026-02-11 | 19.81 | 20.04 | 19.81 | 19.95 | +0.20% | 0.67 | 0.91% |
| 2026-02-10 | 20.10 | 20.10 | 19.89 | 19.91 | -0.70% | 0.86 | 1.18% |
| 2026-02-09 | 20.13 | 20.13 | 19.92 | 20.05 | +0.75% | 0.83 | 1.12% |
| 2026-02-06 | 19.80 | 20.10 | 19.61 | 19.90 | +0.15% | 0.88 | 1.20% |
| 2026-02-05 | 20.30 | 20.32 | 19.84 | 19.87 | -3.07% | 1.60 | 2.16% |
| 2026-02-04 | 20.02 | 21.00 | 19.80 | 20.50 | +2.09% | 2.75 | 3.62% |
| 2026-02-03 | 19.92 | 20.08 | 19.78 | 20.08 | +1.62% | 0.81 | 1.10% |
| 2026-02-02 | 19.95 | 20.10 | 19.76 | 19.76 | -1.79% | 0.82 | 1.12% |
| 2026-01-30 | 19.68 | 20.25 | 19.60 | 20.12 | +1.62% | 1.39 | 1.90% |
| 2026-01-29 | 20.04 | 20.21 | 19.63 | 19.80 | -1.54% | 1.47 | 2.00% |
| 2026-01-28 | 20.59 | 20.59 | 20.07 | 20.11 | -2.14% | 1.74 | 2.34% |
| 2026-01-27 | 21.01 | 21.10 | 19.94 | 20.55 | -2.84% | 2.30 | 3.06% |
| 2026-01-26 | 21.69 | 21.80 | 20.87 | 21.15 | -2.49% | 2.50 | 3.18% |
| 2026-01-23 | 21.42 | 21.69 | 21.25 | 21.69 | +1.36% | 2.63 | 3.31% |
| 2026-01-22 | 21.86 | 21.86 | 21.18 | 21.40 | -1.43% | 2.62 | 3.32% |
| 2026-01-21 | 21.48 | 21.80 | 21.45 | 21.71 | +0.09% | 2.21 | 2.77% |
| 2026-01-20 | 21.98 | 21.98 | 21.35 | 21.69 | -1.41% | 3.58 | 4.50% |