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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.18 | 15.34 | 14.89 | 15.20 | +0.13% | 1.03 | 3.59% |
| 2025-06-24 | 14.77 | 15.46 | 14.77 | 15.18 | +2.57% | 1.31 | 4.55% |
| 2025-06-23 | 14.06 | 14.94 | 14.06 | 14.80 | +2.64% | 0.90 | 3.22% |
| 2025-06-20 | 14.66 | 15.08 | 14.40 | 14.42 | -0.76% | 0.89 | 3.18% |
| 2025-06-19 | 15.20 | 15.26 | 14.48 | 14.53 | -3.06% | 0.96 | 3.43% |
| 2025-06-18 | 14.79 | 15.00 | 14.42 | 14.99 | +1.42% | 1.06 | 3.77% |
| 2025-06-17 | 14.55 | 14.81 | 14.36 | 14.78 | +1.93% | 0.60 | 2.17% |
| 2025-06-16 | 14.46 | 14.68 | 14.37 | 14.50 | +0.28% | 0.48 | 1.73% |
| 2025-06-13 | 14.87 | 15.13 | 14.41 | 14.46 | -2.75% | 0.77 | 2.77% |
| 2025-06-12 | 15.03 | 15.03 | 14.80 | 14.87 | -0.80% | 0.50 | 1.75% |
| 2025-06-11 | 14.96 | 15.23 | 14.89 | 14.99 | +0.47% | 0.77 | 2.69% |
| 2025-06-10 | 15.35 | 15.39 | 14.72 | 14.92 | -2.73% | 0.94 | 3.28% |
| 2025-06-09 | 15.39 | 15.67 | 15.31 | 15.34 | -0.39% | 0.73 | 2.50% |
| 2025-06-06 | 15.38 | 15.43 | 15.18 | 15.40 | +0.59% | 0.41 | 1.40% |
| 2025-06-05 | 15.28 | 15.37 | 15.11 | 15.31 | +0.26% | 0.63 | 2.16% |
| 2025-06-04 | 15.36 | 15.55 | 15.22 | 15.27 | -0.46% | 0.55 | 1.87% |
| 2025-06-03 | 15.15 | 15.61 | 15.13 | 15.34 | +1.52% | 0.67 | 2.28% |
| 2025-05-30 | 15.47 | 15.49 | 15.01 | 15.11 | -2.32% | 0.84 | 2.89% |
| 2025-05-29 | 15.55 | 15.73 | 15.44 | 15.47 | -0.45% | 0.78 | 2.64% |
| 2025-05-28 | 15.66 | 16.01 | 15.46 | 15.54 | -0.70% | 0.91 | 3.04% |