威星智能 sz.002849
17.85
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.75 | 18.33 | 17.48 | 17.85 | +0.90% | 1.46 | 3.73% |
| 2026-05-22 | 17.78 | 17.99 | 17.35 | 17.69 | +1.32% | 1.46 | 3.77% |
| 2026-05-21 | 18.71 | 18.79 | 17.43 | 17.46 | -6.03% | 2.13 | 5.40% |
| 2026-05-20 | 17.60 | 18.80 | 17.49 | 18.58 | +5.15% | 2.56 | 6.37% |
| 2026-05-19 | 17.91 | 18.15 | 17.49 | 17.67 | -2.00% | 1.16 | 3.01% |
| 2026-05-18 | 17.73 | 18.15 | 17.41 | 18.03 | +0.90% | 1.79 | 4.61% |
| 2026-05-15 | 18.60 | 19.06 | 17.69 | 17.87 | -3.92% | 2.89 | 7.29% |
| 2026-05-14 | 18.08 | 19.78 | 17.09 | 18.60 | +3.45% | 4.28 | 10.59% |
| 2026-05-13 | 18.41 | 18.48 | 17.92 | 17.98 | -2.44% | 1.40 | 3.52% |
| 2026-05-12 | 18.48 | 19.22 | 18.35 | 18.43 | -0.22% | 2.20 | 5.37% |
| 2026-05-11 | 17.55 | 18.67 | 17.34 | 18.47 | +6.52% | 2.29 | 5.76% |
| 2026-05-08 | 17.30 | 17.50 | 17.06 | 17.34 | +0.23% | 0.99 | 2.61% |
| 2026-05-07 | 17.26 | 17.51 | 16.78 | 17.30 | +0.58% | 1.72 | 4.57% |
| 2026-05-06 | 17.30 | 17.55 | 17.12 | 17.20 | -0.58% | 1.32 | 3.49% |
| 2026-04-30 | 17.11 | 17.67 | 17.03 | 17.30 | +0.82% | 1.15 | 3.03% |
| 2026-04-29 | 17.21 | 17.54 | 17.09 | 17.16 | -0.29% | 0.86 | 2.27% |
| 2026-04-28 | 17.30 | 17.65 | 17.08 | 17.21 | -1.26% | 1.04 | 2.74% |
| 2026-04-27 | 17.13 | 17.58 | 17.00 | 17.43 | +1.75% | 0.98 | 2.92% |
| 2026-04-24 | 17.09 | 17.48 | 16.90 | 17.13 | -0.52% | 0.82 | 2.46% |
| 2026-04-23 | 17.75 | 18.08 | 17.12 | 17.22 | -2.99% | 1.07 | 3.19% |