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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.02 | 14.09 | 13.80 | 13.80 | -1.22% | 0.63 | 2.35% |
| 2025-11-19 | 14.25 | 14.30 | 13.93 | 13.97 | -1.96% | 0.72 | 2.67% |
| 2025-11-18 | 14.19 | 14.48 | 14.18 | 14.25 | +0.14% | 0.72 | 2.59% |
| 2025-11-17 | 14.17 | 14.31 | 14.08 | 14.23 | -0.14% | 0.63 | 2.31% |
| 2025-11-14 | 14.50 | 14.50 | 14.25 | 14.25 | -0.84% | 0.92 | 3.32% |
| 2025-11-13 | 14.17 | 14.49 | 14.03 | 14.37 | +1.55% | 1.12 | 4.06% |
| 2025-11-12 | 14.26 | 14.29 | 14.06 | 14.15 | -0.77% | 0.55 | 2.01% |
| 2025-11-11 | 14.05 | 14.29 | 14.05 | 14.26 | +1.28% | 0.90 | 3.27% |
| 2025-11-10 | 13.99 | 14.09 | 13.99 | 14.08 | +0.43% | 0.47 | 1.73% |
| 2025-11-07 | 14.05 | 14.11 | 14.00 | 14.02 | -0.64% | 0.49 | 1.80% |
| 2025-11-06 | 14.04 | 14.19 | 13.96 | 14.11 | +0.43% | 0.68 | 2.50% |
| 2025-11-05 | 13.92 | 14.06 | 13.89 | 14.05 | 0.00% | 0.52 | 1.91% |
| 2025-11-04 | 14.14 | 14.14 | 13.99 | 14.05 | -0.71% | 0.65 | 2.40% |
| 2025-11-03 | 14.16 | 14.20 | 13.99 | 14.15 | -0.56% | 0.78 | 2.88% |
| 2025-10-31 | 14.50 | 14.50 | 14.21 | 14.23 | +1.35% | 1.25 | 4.50% |
| 2025-10-30 | 14.12 | 14.27 | 14.02 | 14.04 | -0.35% | 0.69 | 2.52% |
| 2025-10-29 | 14.13 | 14.20 | 14.00 | 14.09 | -0.77% | 0.83 | 3.04% |
| 2025-10-28 | 14.23 | 14.38 | 14.12 | 14.20 | -0.49% | 0.73 | 2.64% |
| 2025-10-27 | 14.30 | 14.35 | 14.15 | 14.27 | +0.07% | 0.72 | 2.60% |
| 2025-10-24 | 14.20 | 14.33 | 14.18 | 14.26 | +0.49% | 0.59 | 2.15% |