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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.00 | 28.15 | 27.40 | 27.60 | -1.64% | 4.11 | 11.04% |
| 2025-07-21 | 28.10 | 28.49 | 28.05 | 28.06 | -0.88% | 3.21 | 8.49% |
| 2025-07-18 | 28.25 | 28.85 | 28.05 | 28.31 | -0.60% | 3.91 | 10.29% |
| 2025-07-17 | 28.85 | 29.40 | 28.35 | 28.48 | -0.38% | 5.13 | 13.29% |
| 2025-07-16 | 28.42 | 28.75 | 28.03 | 28.59 | -0.14% | 3.81 | 9.99% |
| 2025-07-15 | 29.11 | 29.33 | 28.30 | 28.63 | -2.02% | 4.53 | 11.76% |
| 2025-07-14 | 29.67 | 29.74 | 28.58 | 29.22 | -2.47% | 5.25 | 13.50% |
| 2025-07-11 | 29.21 | 30.50 | 29.21 | 29.96 | +1.35% | 6.35 | 15.82% |
| 2025-07-10 | 31.02 | 31.66 | 29.00 | 29.56 | -5.92% | 8.75 | 21.51% |
| 2025-07-09 | 32.00 | 32.66 | 30.85 | 31.42 | -2.99% | 7.85 | 18.52% |
| 2025-07-08 | 31.04 | 32.80 | 30.70 | 32.39 | +3.32% | 10.21 | 23.61% |
| 2025-07-07 | 30.72 | 31.95 | 30.40 | 31.35 | +1.79% | 7.47 | 17.72% |
| 2025-07-04 | 30.91 | 32.00 | 29.68 | 30.80 | +1.45% | 9.44 | 22.73% |
| 2025-07-03 | 30.07 | 30.87 | 29.87 | 30.36 | -1.17% | 6.44 | 15.84% |
| 2025-07-02 | 32.04 | 33.17 | 30.69 | 30.72 | -6.14% | 10.12 | 23.93% |
| 2025-07-01 | 36.59 | 36.86 | 32.30 | 32.73 | -8.73% | 16.65 | 36.94% |
| 2025-06-30 | 32.22 | 37.30 | 31.59 | 35.86 | +10.17% | 20.62 | 43.38% |
| 2025-06-27 | 33.02 | 35.49 | 32.53 | 32.55 | -3.50% | 14.35 | 31.60% |
| 2025-06-26 | 32.03 | 35.80 | 30.92 | 33.73 | +5.37% | 18.11 | 40.47% |
| 2025-06-25 | 31.51 | 32.97 | 31.15 | 32.01 | -0.47% | 13.47 | 31.33% |