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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.03 | 14.21 | 13.93 | 14.19 | +0.35% | 0.48 | 1.76% |
| 2025-10-22 | 14.21 | 14.25 | 14.07 | 14.14 | -0.77% | 0.53 | 1.95% |
| 2025-10-21 | 14.10 | 14.25 | 14.07 | 14.25 | +1.28% | 0.62 | 2.25% |
| 2025-10-20 | 13.97 | 14.09 | 13.96 | 14.07 | +1.30% | 0.54 | 1.99% |
| 2025-10-17 | 14.23 | 14.27 | 13.84 | 13.89 | -2.32% | 1.01 | 3.73% |
| 2025-10-16 | 14.52 | 14.52 | 14.19 | 14.22 | -2.00% | 0.91 | 3.27% |
| 2025-10-15 | 14.46 | 14.53 | 14.30 | 14.51 | +0.55% | 0.71 | 2.55% |
| 2025-10-14 | 14.70 | 14.82 | 14.39 | 14.43 | -1.64% | 1.17 | 4.16% |
| 2025-10-13 | 14.30 | 14.71 | 14.22 | 14.67 | -2.46% | 1.26 | 4.47% |
| 2025-10-10 | 15.10 | 15.15 | 14.99 | 15.04 | -0.79% | 1.15 | 3.95% |
| 2025-10-09 | 15.10 | 15.20 | 14.95 | 15.16 | +0.07% | 1.62 | 5.54% |
| 2025-09-30 | 15.16 | 15.30 | 15.08 | 15.15 | -0.85% | 1.71 | 5.84% |
| 2025-09-29 | 15.40 | 15.98 | 15.17 | 15.28 | +1.46% | 2.11 | 7.07% |
| 2025-09-26 | 15.41 | 15.42 | 15.04 | 15.06 | -2.65% | 2.24 | 7.62% |
| 2025-09-25 | 16.00 | 16.04 | 15.40 | 15.47 | -3.49% | 3.62 | 11.98% |
| 2025-09-24 | 16.01 | 16.29 | 15.73 | 16.03 | 0.00% | 4.80 | 15.48% |
| 2025-09-23 | 16.37 | 16.65 | 15.53 | 16.03 | -3.08% | 7.83 | 25.18% |
| 2025-09-22 | 16.10 | 16.54 | 15.98 | 16.54 | +9.97% | 7.67 | 24.08% |
| 2025-09-19 | 15.43 | 15.43 | 14.95 | 15.04 | -3.09% | 1.31 | 4.48% |
| 2025-09-18 | 15.20 | 16.16 | 15.11 | 15.52 | +2.11% | 2.72 | 8.96% |