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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.95 | 16.34 | 15.85 | 16.22 | +1.38% | 1.73 | 5.64% |
| 2025-08-19 | 15.84 | 16.25 | 15.66 | 16.00 | +1.27% | 1.99 | 6.58% |
| 2025-08-18 | 15.61 | 15.84 | 15.56 | 15.80 | +1.54% | 1.60 | 5.37% |
| 2025-08-15 | 15.53 | 15.80 | 15.50 | 15.56 | +0.19% | 1.06 | 3.56% |
| 2025-08-14 | 15.75 | 16.21 | 15.53 | 15.53 | -1.08% | 1.94 | 6.46% |
| 2025-08-13 | 15.78 | 16.03 | 15.65 | 15.70 | -0.51% | 1.07 | 3.57% |
| 2025-08-12 | 16.00 | 16.01 | 15.73 | 15.78 | -1.44% | 0.87 | 2.88% |
| 2025-08-11 | 15.64 | 16.17 | 15.60 | 16.01 | +1.97% | 1.11 | 3.68% |
| 2025-08-08 | 15.97 | 15.97 | 15.61 | 15.70 | -1.69% | 1.09 | 3.67% |
| 2025-08-07 | 15.83 | 16.22 | 15.83 | 15.97 | +1.33% | 1.64 | 5.40% |
| 2025-08-06 | 15.40 | 15.84 | 15.33 | 15.76 | +2.01% | 1.67 | 5.60% |
| 2025-08-05 | 15.26 | 15.48 | 15.16 | 15.45 | +1.31% | 1.10 | 3.79% |
| 2025-08-04 | 14.94 | 15.47 | 14.91 | 15.25 | +1.33% | 1.25 | 4.31% |
| 2025-08-01 | 14.99 | 15.16 | 14.77 | 15.05 | +0.33% | 0.70 | 2.44% |
| 2025-07-31 | 14.91 | 15.20 | 14.85 | 15.00 | +0.60% | 0.97 | 3.40% |
| 2025-07-30 | 15.19 | 15.19 | 14.82 | 14.91 | -1.84% | 0.97 | 3.40% |
| 2025-07-29 | 15.30 | 15.31 | 15.00 | 15.19 | -1.49% | 1.15 | 4.01% |
| 2025-07-28 | 15.23 | 15.50 | 15.22 | 15.42 | +1.31% | 1.20 | 4.11% |
| 2025-07-25 | 15.17 | 15.25 | 15.02 | 15.22 | +0.26% | 0.72 | 2.50% |
| 2025-07-24 | 15.15 | 15.27 | 15.07 | 15.18 | -0.07% | 0.80 | 2.76% |