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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.51 | 20.96 | 20.35 | 20.83 | +0.63% | 3.20 | 4.18% |
| 2025-09-16 | 20.50 | 20.91 | 20.30 | 20.70 | +0.53% | 3.41 | 4.47% |
| 2025-09-15 | 20.94 | 21.30 | 20.55 | 20.59 | -2.05% | 4.63 | 6.02% |
| 2025-09-12 | 21.92 | 21.97 | 20.98 | 21.02 | -5.40% | 8.54 | 10.82% |
| 2025-09-11 | 21.20 | 22.97 | 20.95 | 22.22 | +5.56% | 13.01 | 16.12% |
| 2025-09-10 | 20.50 | 21.50 | 20.33 | 21.05 | +5.04% | 8.50 | 10.98% |
| 2025-09-09 | 20.16 | 20.55 | 19.80 | 20.04 | -0.69% | 5.25 | 7.04% |
| 2025-09-08 | 20.93 | 21.06 | 20.04 | 20.18 | -3.58% | 5.27 | 7.06% |
| 2025-09-05 | 19.81 | 20.97 | 19.53 | 20.93 | +5.76% | 4.70 | 6.19% |
| 2025-09-04 | 20.18 | 20.80 | 19.26 | 19.79 | -1.15% | 3.77 | 5.11% |
| 2025-09-03 | 19.81 | 20.53 | 19.78 | 20.02 | +1.47% | 4.75 | 6.40% |
| 2025-09-02 | 21.65 | 21.79 | 19.65 | 19.73 | -9.62% | 7.45 | 9.92% |
| 2025-09-01 | 21.51 | 21.94 | 21.25 | 21.83 | +2.10% | 4.74 | 5.95% |
| 2025-08-29 | 21.32 | 21.99 | 21.11 | 21.38 | -0.79% | 5.07 | 6.40% |
| 2025-08-28 | 22.05 | 22.19 | 20.54 | 21.55 | -1.33% | 7.34 | 9.36% |
| 2025-08-27 | 21.76 | 23.18 | 21.58 | 21.84 | -0.64% | 9.67 | 11.64% |
| 2025-08-26 | 22.65 | 22.89 | 21.61 | 21.98 | +1.95% | 11.28 | 13.75% |
| 2025-08-25 | 21.16 | 21.85 | 20.66 | 21.56 | +1.84% | 8.21 | 10.44% |
| 2025-08-22 | 20.33 | 21.17 | 20.15 | 21.17 | +2.67% | 7.21 | 9.46% |
| 2025-08-21 | 21.87 | 22.06 | 20.28 | 20.62 | -7.82% | 10.10 | 13.10% |