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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.08 | 22.02 | 19.35 | 22.02 | +9.99% | 7.11 | 9.29% |
| 2025-10-22 | 20.22 | 20.23 | 19.61 | 20.02 | -1.57% | 2.13 | 2.89% |
| 2025-10-21 | 19.86 | 20.56 | 19.73 | 20.34 | +2.11% | 2.77 | 3.71% |
| 2025-10-20 | 19.60 | 20.36 | 19.37 | 19.92 | +2.73% | 4.05 | 5.52% |
| 2025-10-17 | 21.62 | 21.77 | 19.39 | 19.39 | -9.98% | 6.09 | 8.25% |
| 2025-10-16 | 22.16 | 22.35 | 21.40 | 21.54 | -3.67% | 3.53 | 4.39% |
| 2025-10-15 | 21.61 | 22.45 | 21.46 | 22.36 | +4.00% | 5.24 | 6.45% |
| 2025-10-14 | 22.01 | 22.98 | 21.23 | 21.50 | +0.94% | 7.73 | 9.39% |
| 2025-10-13 | 20.12 | 21.47 | 19.94 | 21.30 | -2.74% | 5.30 | 6.89% |
| 2025-10-10 | 22.04 | 22.50 | 21.66 | 21.90 | -1.53% | 5.64 | 6.94% |
| 2025-10-09 | 22.70 | 22.95 | 22.16 | 22.24 | -0.76% | 9.53 | 11.51% |
| 2025-09-30 | 21.40 | 23.38 | 21.28 | 22.41 | +5.46% | 13.55 | 16.18% |
| 2025-09-29 | 20.63 | 22.00 | 20.63 | 21.25 | +3.16% | 6.21 | 7.85% |
| 2025-09-26 | 21.07 | 21.49 | 20.60 | 20.60 | -3.20% | 3.21 | 4.15% |
| 2025-09-25 | 21.47 | 21.65 | 21.12 | 21.28 | -1.39% | 3.78 | 4.81% |
| 2025-09-24 | 20.80 | 21.66 | 20.68 | 21.58 | +1.31% | 5.59 | 7.12% |
| 2025-09-23 | 21.30 | 22.27 | 20.72 | 21.30 | +1.04% | 6.96 | 8.79% |
| 2025-09-22 | 20.66 | 21.21 | 20.56 | 21.08 | +2.28% | 3.28 | 4.25% |
| 2025-09-19 | 21.00 | 21.18 | 20.56 | 20.61 | -1.81% | 3.37 | 4.39% |
| 2025-09-18 | 20.70 | 22.11 | 20.55 | 20.99 | +0.77% | 6.88 | 8.78% |