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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.08 | 14.41 | 13.03 | 14.06 | +6.76% | 1.89 | 7.01% |
| 2025-12-17 | 13.16 | 13.29 | 12.85 | 13.17 | +0.23% | 0.58 | 2.32% |
| 2025-12-16 | 13.48 | 13.59 | 13.14 | 13.14 | -2.88% | 0.60 | 2.34% |
| 2025-12-15 | 13.61 | 13.67 | 13.37 | 13.53 | -0.51% | 0.49 | 1.86% |
| 2025-12-12 | 13.67 | 13.90 | 13.58 | 13.60 | -0.37% | 0.44 | 1.64% |
| 2025-12-11 | 13.95 | 13.96 | 13.65 | 13.65 | -1.80% | 0.60 | 2.27% |
| 2025-12-10 | 14.10 | 14.10 | 13.85 | 13.90 | -0.79% | 0.59 | 2.17% |
| 2025-12-09 | 14.19 | 14.27 | 14.01 | 14.01 | -1.55% | 0.64 | 2.33% |
| 2025-12-08 | 14.04 | 14.32 | 13.94 | 14.23 | +2.97% | 1.14 | 4.15% |
| 2025-12-05 | 14.19 | 14.19 | 13.69 | 13.82 | -3.56% | 1.16 | 4.35% |
| 2025-12-04 | 14.14 | 14.41 | 14.00 | 14.33 | +1.42% | 1.18 | 4.27% |
| 2025-12-03 | 14.28 | 14.33 | 14.10 | 14.13 | -1.05% | 0.57 | 2.09% |
| 2025-12-02 | 14.24 | 14.37 | 14.12 | 14.28 | +0.21% | 0.67 | 2.45% |
| 2025-12-01 | 14.22 | 14.35 | 14.12 | 14.25 | +0.42% | 0.76 | 2.75% |
| 2025-11-28 | 13.93 | 14.31 | 13.78 | 14.19 | +1.21% | 1.18 | 4.33% |
| 2025-11-27 | 13.33 | 14.25 | 13.31 | 14.02 | +5.10% | 1.67 | 6.21% |
| 2025-11-26 | 13.59 | 13.65 | 13.33 | 13.34 | -1.33% | 0.49 | 1.87% |
| 2025-11-25 | 13.37 | 13.69 | 13.28 | 13.52 | +1.27% | 0.53 | 2.03% |
| 2025-11-24 | 13.28 | 13.41 | 13.06 | 13.35 | +1.14% | 0.50 | 1.94% |
| 2025-11-21 | 13.72 | 13.85 | 13.15 | 13.20 | -4.35% | 0.75 | 2.88% |