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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.62 | 18.85 | 18.11 | 18.42 | +0.60% | 1.56 | 4.36% |
| 2026-02-13 | 18.18 | 18.64 | 18.06 | 18.31 | +0.49% | 1.41 | 3.97% |
| 2026-02-12 | 18.37 | 18.68 | 18.16 | 18.22 | -0.82% | 1.42 | 3.97% |
| 2026-02-11 | 18.86 | 18.95 | 18.34 | 18.37 | -2.49% | 1.09 | 3.04% |
| 2026-02-10 | 18.75 | 19.28 | 18.40 | 18.84 | +0.53% | 2.09 | 5.74% |
| 2026-02-09 | 19.34 | 19.66 | 18.61 | 18.74 | -1.37% | 2.68 | 7.28% |
| 2026-02-06 | 19.33 | 19.59 | 19.00 | 19.00 | -1.96% | 1.20 | 3.22% |
| 2026-02-05 | 19.66 | 19.72 | 19.20 | 19.38 | -0.46% | 1.18 | 3.13% |
| 2026-02-04 | 19.62 | 19.79 | 19.28 | 19.47 | -0.76% | 1.53 | 4.04% |
| 2026-02-03 | 19.38 | 19.85 | 19.00 | 19.62 | +2.88% | 1.71 | 4.56% |
| 2026-02-02 | 19.46 | 20.09 | 18.80 | 19.07 | -1.04% | 1.75 | 4.68% |
| 2026-01-30 | 18.54 | 19.37 | 18.15 | 19.27 | +3.94% | 1.96 | 5.36% |
| 2026-01-29 | 18.99 | 19.34 | 18.50 | 18.54 | -2.63% | 1.75 | 4.79% |
| 2026-01-28 | 19.95 | 19.95 | 19.00 | 19.04 | -3.30% | 1.56 | 4.18% |
| 2026-01-27 | 19.23 | 19.91 | 18.70 | 19.69 | +3.09% | 2.14 | 5.73% |
| 2026-01-26 | 20.00 | 20.20 | 18.90 | 19.10 | -3.68% | 1.90 | 5.07% |
| 2026-01-23 | 19.27 | 20.15 | 19.17 | 19.83 | +3.44% | 1.80 | 4.72% |
| 2026-01-22 | 18.95 | 19.40 | 18.70 | 19.17 | +0.95% | 1.93 | 5.22% |
| 2026-01-21 | 18.55 | 19.10 | 18.46 | 18.99 | +2.43% | 1.41 | 3.88% |
| 2026-01-20 | 19.07 | 19.28 | 18.46 | 18.54 | -1.54% | 1.68 | 4.63% |