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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.19 | 15.66 | 14.84 | 15.36 | +4.28% | 1.21 | 4.12% |
| 2026-03-23 | 15.89 | 15.91 | 14.59 | 14.73 | -9.02% | 1.50 | 5.08% |
| 2026-03-20 | 16.96 | 17.20 | 16.15 | 16.19 | -4.14% | 1.10 | 3.43% |
| 2026-03-19 | 17.25 | 17.40 | 16.76 | 16.89 | -2.65% | 1.06 | 3.20% |
| 2026-03-18 | 17.05 | 17.38 | 16.85 | 17.35 | +2.66% | 0.95 | 2.88% |
| 2026-03-17 | 17.87 | 17.99 | 16.83 | 16.90 | -5.32% | 1.17 | 3.50% |
| 2026-03-16 | 18.23 | 18.28 | 17.42 | 17.85 | -1.71% | 1.33 | 3.87% |
| 2026-03-13 | 18.55 | 18.63 | 18.08 | 18.16 | -2.10% | 1.32 | 3.72% |
| 2026-03-12 | 19.61 | 19.61 | 18.48 | 18.55 | -4.97% | 2.04 | 5.62% |
| 2026-03-11 | 19.60 | 20.00 | 19.48 | 19.52 | -0.66% | 1.91 | 5.01% |
| 2026-03-10 | 19.58 | 19.90 | 19.35 | 19.65 | +1.76% | 2.33 | 6.15% |
| 2026-03-09 | 19.20 | 19.55 | 17.95 | 19.31 | -1.43% | 3.92 | 10.80% |
| 2026-03-06 | 17.65 | 19.59 | 17.61 | 19.59 | +9.99% | 1.90 | 5.22% |
| 2026-03-05 | 17.98 | 18.29 | 17.42 | 17.81 | +1.66% | 1.28 | 3.72% |
| 2026-03-04 | 17.70 | 18.21 | 17.37 | 17.52 | -1.41% | 1.53 | 4.46% |
| 2026-03-03 | 19.48 | 19.48 | 17.69 | 17.77 | -7.74% | 2.11 | 5.91% |
| 2026-03-02 | 19.86 | 19.98 | 18.99 | 19.26 | -3.99% | 2.92 | 7.78% |
| 2026-02-27 | 19.09 | 20.18 | 18.72 | 20.06 | +5.14% | 2.44 | 6.41% |
| 2026-02-26 | 18.42 | 19.19 | 18.35 | 19.08 | +3.14% | 1.88 | 5.16% |
| 2026-02-25 | 18.41 | 18.74 | 17.97 | 18.50 | +0.43% | 1.77 | 4.99% |