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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.97 | 15.39 | 14.93 | 15.20 | +1.00% | 0.97 | 3.28% |
| 2025-09-16 | 14.94 | 15.05 | 14.83 | 15.05 | +0.80% | 0.71 | 2.45% |
| 2025-09-15 | 15.08 | 15.11 | 14.82 | 14.93 | -0.93% | 0.76 | 2.62% |
| 2025-09-12 | 15.30 | 15.34 | 15.02 | 15.07 | -1.63% | 1.09 | 3.74% |
| 2025-09-11 | 15.17 | 15.32 | 14.81 | 15.32 | +0.99% | 1.02 | 3.48% |
| 2025-09-10 | 15.02 | 15.40 | 15.00 | 15.17 | +1.00% | 0.97 | 3.30% |
| 2025-09-09 | 15.65 | 15.71 | 14.97 | 15.02 | -3.72% | 1.54 | 5.23% |
| 2025-09-08 | 15.45 | 15.90 | 15.40 | 15.60 | +1.56% | 1.18 | 3.92% |
| 2025-09-05 | 15.17 | 15.42 | 15.08 | 15.36 | +1.59% | 1.15 | 3.88% |
| 2025-09-04 | 15.28 | 15.59 | 14.86 | 15.12 | -0.26% | 1.53 | 5.16% |
| 2025-09-03 | 15.88 | 16.11 | 15.08 | 15.16 | -3.56% | 1.63 | 5.41% |
| 2025-09-02 | 16.37 | 16.39 | 15.33 | 15.72 | -3.56% | 1.97 | 6.47% |
| 2025-09-01 | 16.71 | 16.85 | 16.25 | 16.30 | -2.69% | 2.11 | 6.60% |
| 2025-08-29 | 16.60 | 16.93 | 16.28 | 16.75 | +0.24% | 3.28 | 10.16% |
| 2025-08-28 | 15.63 | 16.73 | 15.50 | 16.71 | +6.71% | 2.98 | 9.57% |
| 2025-08-27 | 16.22 | 16.35 | 15.50 | 15.66 | -2.61% | 2.24 | 7.21% |
| 2025-08-26 | 16.31 | 16.39 | 16.07 | 16.08 | -1.95% | 1.84 | 5.96% |
| 2025-08-25 | 16.45 | 16.74 | 16.32 | 16.40 | +0.49% | 2.70 | 8.59% |
| 2025-08-22 | 16.41 | 16.75 | 16.19 | 16.32 | +2.00% | 2.77 | 8.87% |
| 2025-08-21 | 16.33 | 16.38 | 15.90 | 16.00 | -1.36% | 1.46 | 4.78% |