雄帝科技 sz.300546
19.76
+0.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.05 | 20.17 | 19.40 | 19.76 | +0.41% | 0.79 | 3.00% |
| 2026-05-21 | 20.75 | 20.88 | 19.60 | 19.68 | -4.65% | 1.29 | 4.74% |
| 2026-05-20 | 20.81 | 20.92 | 20.50 | 20.64 | -1.34% | 0.76 | 2.75% |
| 2026-05-19 | 20.84 | 21.13 | 20.50 | 20.92 | +0.10% | 0.90 | 3.21% |
| 2026-05-18 | 21.03 | 21.03 | 20.51 | 20.90 | -1.18% | 1.13 | 4.06% |
| 2026-05-15 | 21.26 | 21.89 | 20.95 | 21.15 | -0.52% | 1.23 | 4.30% |
| 2026-05-14 | 22.00 | 22.40 | 21.26 | 21.26 | -2.70% | 1.53 | 5.25% |
| 2026-05-13 | 22.24 | 22.44 | 21.73 | 21.85 | -2.37% | 1.51 | 5.14% |
| 2026-05-12 | 22.79 | 23.42 | 22.25 | 22.38 | -2.06% | 2.51 | 8.23% |
| 2026-05-11 | 20.48 | 23.58 | 20.48 | 22.85 | +12.29% | 4.96 | 16.36% |
| 2026-05-08 | 20.10 | 20.43 | 19.92 | 20.35 | +1.70% | 0.74 | 2.72% |
| 2026-05-07 | 20.09 | 20.24 | 19.92 | 20.01 | -0.60% | 0.55 | 2.06% |
| 2026-05-06 | 19.90 | 20.26 | 19.81 | 20.13 | +1.98% | 0.63 | 2.35% |
| 2026-04-30 | 19.68 | 19.83 | 19.58 | 19.74 | +0.15% | 0.39 | 1.48% |
| 2026-04-29 | 19.60 | 19.92 | 19.59 | 19.71 | +0.10% | 0.43 | 1.63% |
| 2026-04-28 | 19.91 | 20.06 | 19.53 | 19.69 | -1.75% | 0.53 | 2.03% |
| 2026-04-27 | 19.43 | 20.06 | 19.23 | 20.04 | +1.93% | 0.76 | 2.89% |
| 2026-04-24 | 19.80 | 19.80 | 19.17 | 19.66 | -1.35% | 0.96 | 3.67% |
| 2026-04-23 | 20.40 | 20.40 | 19.81 | 19.93 | -2.54% | 0.99 | 3.70% |
| 2026-04-22 | 21.30 | 21.30 | 20.07 | 20.45 | -5.37% | 1.91 | 6.99% |