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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.20 | 21.38 | 20.66 | 20.74 | -1.61% | 2.77 | 3.58% |
| 2025-11-19 | 21.86 | 22.16 | 20.90 | 21.08 | -3.57% | 3.97 | 5.04% |
| 2025-11-18 | 23.02 | 23.02 | 21.84 | 21.86 | -6.46% | 5.40 | 6.56% |
| 2025-11-17 | 22.35 | 23.40 | 22.04 | 23.37 | +2.91% | 7.07 | 8.42% |
| 2025-11-14 | 24.02 | 24.02 | 22.71 | 22.71 | -7.04% | 9.12 | 10.66% |
| 2025-11-13 | 24.67 | 25.80 | 23.68 | 24.43 | -0.97% | 15.78 | 17.26% |
| 2025-11-12 | 25.95 | 26.23 | 24.30 | 24.67 | -2.72% | 15.31 | 16.64% |
| 2025-11-11 | 23.23 | 25.36 | 22.99 | 25.36 | +10.02% | 13.41 | 14.71% |
| 2025-11-10 | 24.00 | 24.23 | 22.90 | 23.05 | -3.96% | 7.24 | 8.42% |
| 2025-11-07 | 23.89 | 25.00 | 23.54 | 24.00 | -0.29% | 9.35 | 10.47% |
| 2025-11-06 | 23.60 | 24.57 | 23.40 | 24.07 | +2.47% | 11.60 | 13.06% |
| 2025-11-05 | 21.60 | 24.28 | 21.47 | 23.49 | +5.53% | 11.54 | 13.60% |
| 2025-11-04 | 22.52 | 22.89 | 22.01 | 22.26 | -1.15% | 4.46 | 5.41% |
| 2025-11-03 | 22.91 | 22.97 | 21.80 | 22.52 | -1.70% | 6.31 | 7.70% |
| 2025-10-31 | 22.50 | 23.30 | 22.42 | 22.91 | +0.75% | 9.28 | 10.96% |
| 2025-10-30 | 22.16 | 23.30 | 22.15 | 22.74 | +2.39% | 12.05 | 14.37% |
| 2025-10-29 | 21.70 | 22.59 | 21.38 | 22.21 | +2.30% | 7.49 | 9.26% |
| 2025-10-28 | 21.68 | 21.97 | 21.09 | 21.71 | +0.18% | 7.33 | 9.20% |
| 2025-10-27 | 21.87 | 22.19 | 21.42 | 21.67 | -3.30% | 8.09 | 10.10% |
| 2025-10-24 | 22.03 | 22.62 | 21.63 | 22.41 | +1.77% | 10.30 | 12.58% |