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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.72 | 15.77 | 15.36 | 15.65 | -0.44% | 0.94 | 3.17% |
| 2025-05-26 | 15.55 | 15.85 | 15.54 | 15.72 | +0.64% | 0.72 | 2.40% |
| 2025-05-23 | 16.16 | 16.18 | 15.45 | 15.62 | -3.27% | 1.62 | 5.40% |
| 2025-05-22 | 16.80 | 17.01 | 16.03 | 16.15 | -4.48% | 1.71 | 5.45% |
| 2025-05-21 | 17.20 | 17.23 | 16.81 | 16.90 | -1.28% | 0.84 | 2.61% |
| 2025-05-20 | 16.77 | 17.41 | 16.67 | 17.12 | +1.12% | 1.63 | 5.03% |
| 2025-05-19 | 16.61 | 17.02 | 16.45 | 16.93 | +0.06% | 2.12 | 6.63% |
| 2025-05-16 | 18.63 | 18.63 | 16.92 | 16.92 | -10.02% | 3.70 | 11.32% |
| 2025-05-15 | 18.75 | 18.93 | 18.38 | 18.81 | -0.68% | 1.82 | 5.13% |
| 2025-05-14 | 18.69 | 19.25 | 18.51 | 18.94 | +1.33% | 3.39 | 9.43% |
| 2025-05-13 | 18.27 | 18.98 | 17.84 | 18.69 | +3.14% | 3.29 | 9.32% |
| 2025-05-12 | 17.80 | 18.18 | 17.45 | 18.12 | +2.89% | 1.90 | 5.61% |
| 2025-05-09 | 17.66 | 17.80 | 17.22 | 17.61 | +0.80% | 0.96 | 2.87% |
| 2025-05-08 | 17.09 | 17.65 | 17.09 | 17.47 | +1.74% | 1.11 | 3.35% |
| 2025-05-07 | 17.35 | 17.44 | 17.02 | 17.17 | +0.12% | 0.94 | 2.86% |
| 2025-05-06 | 16.93 | 17.67 | 16.93 | 17.15 | +1.84% | 1.31 | 3.97% |