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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.00 | 22.00 | 20.89 | 22.00 | +4.51% | 4.99 | 6.27% |
| 2026-01-16 | 21.28 | 21.28 | 20.89 | 21.05 | 0.00% | 3.33 | 4.29% |
| 2026-01-15 | 20.57 | 21.34 | 20.44 | 21.05 | +1.99% | 4.21 | 5.42% |
| 2026-01-14 | 20.32 | 21.04 | 20.30 | 20.64 | +1.52% | 4.28 | 5.61% |
| 2026-01-13 | 20.86 | 20.89 | 20.18 | 20.33 | -2.45% | 3.37 | 4.46% |
| 2026-01-12 | 20.44 | 20.88 | 20.36 | 20.84 | +0.53% | 3.36 | 4.41% |
| 2026-01-09 | 20.59 | 20.82 | 20.45 | 20.73 | +1.07% | 3.26 | 4.28% |
| 2026-01-08 | 20.28 | 20.65 | 20.26 | 20.51 | -0.19% | 2.35 | 3.11% |
| 2026-01-07 | 20.38 | 20.66 | 20.33 | 20.55 | +0.88% | 2.53 | 3.34% |
| 2026-01-06 | 20.13 | 20.40 | 20.07 | 20.37 | +1.49% | 2.14 | 2.87% |
| 2026-01-05 | 19.64 | 20.14 | 19.63 | 20.07 | +2.24% | 1.56 | 2.13% |
| 2025-12-31 | 19.85 | 19.91 | 19.52 | 19.63 | -1.01% | 1.22 | 1.68% |
| 2025-12-30 | 19.97 | 20.12 | 19.79 | 19.83 | -1.54% | 1.69 | 2.30% |
| 2025-12-29 | 20.42 | 20.44 | 20.04 | 20.14 | -1.32% | 1.49 | 2.01% |
| 2025-12-26 | 20.52 | 20.80 | 20.30 | 20.41 | -0.29% | 2.58 | 3.41% |
| 2025-12-25 | 20.28 | 20.55 | 20.06 | 20.47 | +0.79% | 1.71 | 2.28% |
| 2025-12-24 | 19.88 | 20.43 | 19.81 | 20.31 | +1.80% | 2.10 | 2.81% |
| 2025-12-23 | 19.75 | 20.12 | 19.62 | 19.95 | +0.55% | 1.87 | 2.55% |
| 2025-12-22 | 19.50 | 20.16 | 19.35 | 19.84 | +2.32% | 1.96 | 2.69% |
| 2025-12-19 | 19.49 | 19.66 | 19.30 | 19.39 | -0.10% | 1.11 | 1.54% |