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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.05 | 15.50 | 14.82 | 15.19 | +0.60% | 1.39 | 4.81% |
| 2025-07-22 | 15.33 | 15.49 | 15.06 | 15.10 | -1.37% | 0.98 | 3.39% |
| 2025-07-21 | 14.94 | 15.63 | 14.93 | 15.31 | +2.48% | 1.43 | 4.93% |
| 2025-07-18 | 15.08 | 15.10 | 14.85 | 14.94 | -0.93% | 0.79 | 2.77% |
| 2025-07-17 | 15.05 | 15.15 | 14.98 | 15.08 | +0.13% | 0.67 | 2.35% |
| 2025-07-16 | 15.19 | 15.27 | 15.03 | 15.06 | -0.73% | 0.66 | 2.31% |
| 2025-07-15 | 15.29 | 15.36 | 15.02 | 15.17 | -0.78% | 0.72 | 2.50% |
| 2025-07-14 | 14.86 | 15.43 | 14.83 | 15.29 | +2.62% | 1.26 | 4.38% |
| 2025-07-11 | 14.87 | 14.95 | 14.66 | 14.90 | +0.07% | 0.83 | 2.95% |
| 2025-07-10 | 14.65 | 15.10 | 14.54 | 14.89 | +1.71% | 1.13 | 4.00% |
| 2025-07-09 | 14.85 | 14.95 | 14.61 | 14.64 | -2.53% | 1.65 | 5.88% |
| 2025-07-08 | 15.08 | 15.14 | 14.93 | 15.02 | +0.07% | 1.11 | 3.90% |
| 2025-07-07 | 15.08 | 15.29 | 14.94 | 15.01 | -1.31% | 1.09 | 3.81% |
| 2025-07-04 | 15.72 | 15.72 | 15.20 | 15.21 | -3.37% | 1.54 | 5.27% |
| 2025-07-03 | 15.10 | 16.25 | 15.10 | 15.74 | +3.21% | 2.41 | 8.08% |
| 2025-07-02 | 15.58 | 15.75 | 15.19 | 15.25 | -4.39% | 2.69 | 9.22% |
| 2025-07-01 | 17.00 | 17.16 | 15.69 | 15.95 | +2.24% | 5.65 | 17.95% |
| 2025-06-30 | 15.88 | 16.05 | 15.55 | 15.60 | -1.70% | 1.34 | 4.50% |
| 2025-06-27 | 15.31 | 16.26 | 15.26 | 15.87 | +3.46% | 2.61 | 8.65% |
| 2025-06-26 | 15.29 | 15.59 | 15.16 | 15.34 | +0.92% | 1.18 | 4.03% |