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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.40 | 19.19 | 18.31 | 18.83 | +2.62% | 2.50 | 6.85% |
| 2026-01-16 | 18.50 | 18.63 | 18.06 | 18.35 | +0.66% | 2.11 | 5.96% |
| 2026-01-15 | 17.53 | 19.08 | 17.53 | 18.23 | +2.94% | 2.75 | 7.72% |
| 2026-01-14 | 17.84 | 18.00 | 17.38 | 17.71 | -0.06% | 2.22 | 6.47% |
| 2026-01-13 | 18.17 | 18.43 | 17.64 | 17.72 | -2.21% | 3.59 | 10.30% |
| 2026-01-12 | 17.79 | 18.51 | 17.17 | 18.12 | +3.25% | 6.83 | 19.50% |
| 2026-01-09 | 16.25 | 17.55 | 16.25 | 17.55 | +10.03% | 1.87 | 5.58% |
| 2026-01-08 | 16.15 | 16.35 | 15.80 | 15.95 | -1.73% | 2.25 | 7.23% |
| 2026-01-07 | 16.43 | 16.72 | 16.18 | 16.23 | -1.40% | 1.42 | 4.46% |
| 2026-01-06 | 16.44 | 16.57 | 16.16 | 16.46 | +0.24% | 1.39 | 4.39% |
| 2026-01-05 | 15.90 | 16.70 | 15.89 | 16.42 | +3.27% | 1.80 | 5.68% |
| 2025-12-31 | 15.75 | 16.00 | 15.49 | 15.90 | +1.08% | 1.35 | 4.41% |
| 2025-12-30 | 15.58 | 15.98 | 15.39 | 15.73 | +0.51% | 1.24 | 4.05% |
| 2025-12-29 | 15.97 | 15.97 | 15.25 | 15.65 | -1.01% | 1.56 | 5.16% |
| 2025-12-26 | 15.77 | 15.91 | 15.55 | 15.81 | +0.76% | 1.61 | 5.27% |
| 2025-12-25 | 15.36 | 15.75 | 15.31 | 15.69 | +2.28% | 1.74 | 5.78% |
| 2025-12-24 | 15.24 | 15.57 | 15.17 | 15.34 | +0.07% | 1.52 | 5.11% |
| 2025-12-23 | 15.13 | 15.50 | 14.98 | 15.33 | +1.39% | 2.59 | 8.71% |
| 2025-12-22 | 14.79 | 15.22 | 14.13 | 15.12 | +1.75% | 2.57 | 9.02% |
| 2025-12-19 | 14.41 | 14.95 | 14.29 | 14.86 | +5.69% | 3.25 | 11.43% |