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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.60 | 31.68 | 30.01 | 30.80 | -0.93% | 8.87 | 21.49% |
| 2025-08-18 | 30.95 | 32.30 | 30.48 | 31.09 | -1.49% | 9.90 | 23.69% |
| 2025-08-15 | 30.54 | 33.00 | 29.16 | 31.56 | +1.02% | 12.19 | 29.36% |
| 2025-08-14 | 30.14 | 34.29 | 29.78 | 31.24 | +3.14% | 15.74 | 36.67% |
| 2025-08-13 | 29.76 | 30.89 | 29.00 | 30.29 | +1.34% | 10.90 | 27.07% |
| 2025-08-12 | 27.62 | 30.19 | 27.41 | 29.89 | +6.94% | 11.26 | 29.10% |
| 2025-08-11 | 27.01 | 28.39 | 26.70 | 27.95 | -3.19% | 8.59 | 23.21% |
| 2025-08-08 | 26.45 | 30.81 | 26.18 | 28.87 | +9.40% | 12.08 | 31.24% |
| 2025-08-07 | 26.87 | 26.87 | 26.28 | 26.39 | -1.38% | 2.54 | 7.15% |
| 2025-08-06 | 26.41 | 26.96 | 26.40 | 26.76 | +0.34% | 2.55 | 7.11% |
| 2025-08-05 | 26.48 | 26.74 | 26.19 | 26.67 | +0.53% | 2.91 | 8.18% |
| 2025-08-04 | 26.49 | 26.75 | 26.28 | 26.53 | -1.04% | 2.78 | 7.86% |
| 2025-08-01 | 27.84 | 27.84 | 26.50 | 26.81 | -4.66% | 4.35 | 12.01% |
| 2025-07-31 | 28.30 | 29.39 | 28.12 | 28.12 | -1.71% | 4.17 | 10.83% |
| 2025-07-30 | 29.84 | 29.84 | 28.24 | 28.61 | -5.55% | 7.07 | 18.21% |
| 2025-07-29 | 28.19 | 30.68 | 27.69 | 30.29 | +6.54% | 10.20 | 26.15% |
| 2025-07-28 | 27.30 | 28.53 | 27.30 | 28.43 | +4.18% | 6.15 | 16.28% |
| 2025-07-25 | 27.63 | 27.72 | 27.18 | 27.29 | -1.59% | 2.61 | 7.10% |
| 2025-07-24 | 27.48 | 27.75 | 27.30 | 27.73 | +0.73% | 3.57 | 9.66% |
| 2025-07-23 | 27.51 | 27.76 | 26.80 | 27.53 | -0.25% | 3.75 | 10.22% |