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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.60 | 19.83 | 19.40 | 19.41 | -2.22% | 1.28 | 1.77% |
| 2025-12-17 | 19.26 | 19.88 | 19.13 | 19.85 | +3.17% | 1.64 | 2.29% |
| 2025-12-16 | 20.07 | 20.08 | 19.15 | 19.24 | -5.17% | 2.31 | 3.21% |
| 2025-12-15 | 20.18 | 20.55 | 20.04 | 20.29 | +0.45% | 1.95 | 2.61% |
| 2025-12-12 | 19.96 | 20.25 | 19.81 | 20.20 | +1.25% | 1.82 | 2.45% |
| 2025-12-11 | 20.05 | 20.25 | 19.93 | 19.95 | -0.15% | 1.60 | 2.16% |
| 2025-12-10 | 19.91 | 20.05 | 19.65 | 19.98 | 0.00% | 1.21 | 1.65% |
| 2025-12-09 | 20.19 | 20.36 | 19.93 | 19.98 | -1.09% | 1.51 | 2.04% |
| 2025-12-08 | 20.01 | 20.26 | 19.91 | 20.20 | +0.95% | 1.61 | 2.16% |
| 2025-12-05 | 19.44 | 20.08 | 19.26 | 20.01 | +2.88% | 2.06 | 2.82% |
| 2025-12-04 | 19.67 | 19.79 | 19.31 | 19.45 | -1.07% | 1.47 | 2.04% |
| 2025-12-03 | 20.20 | 20.31 | 19.60 | 19.66 | -2.67% | 1.84 | 2.51% |
| 2025-12-02 | 20.70 | 20.70 | 20.10 | 20.20 | -2.37% | 1.80 | 2.41% |
| 2025-12-01 | 20.56 | 20.78 | 20.42 | 20.69 | +0.15% | 1.85 | 2.43% |
| 2025-11-28 | 20.50 | 20.75 | 20.21 | 20.66 | +1.67% | 2.12 | 2.79% |
| 2025-11-27 | 20.15 | 20.88 | 20.10 | 20.32 | +0.40% | 2.60 | 3.44% |
| 2025-11-26 | 20.29 | 20.65 | 20.10 | 20.24 | -0.10% | 2.06 | 2.74% |
| 2025-11-25 | 20.20 | 20.50 | 20.08 | 20.26 | +1.15% | 2.25 | 3.00% |
| 2025-11-24 | 19.85 | 20.29 | 19.30 | 20.03 | +2.09% | 2.77 | 3.79% |
| 2025-11-21 | 20.51 | 20.68 | 19.60 | 19.62 | -5.40% | 3.30 | 4.49% |