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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.94 | 33.60 | 31.93 | 32.16 | -4.37% | 14.74 | 33.64% |
| 2025-06-23 | 31.47 | 34.43 | 30.80 | 33.63 | +9.54% | 16.66 | 38.29% |
| 2025-06-20 | 30.96 | 32.19 | 29.90 | 30.70 | -1.44% | 12.20 | 29.47% |
| 2025-06-19 | 34.89 | 35.35 | 30.79 | 31.15 | -8.41% | 14.68 | 33.79% |
| 2025-06-18 | 34.52 | 36.99 | 34.00 | 34.01 | -5.00% | 17.12 | 36.29% |
| 2025-06-17 | 35.04 | 39.97 | 34.58 | 35.80 | -3.03% | 26.31 | 53.30% |
| 2025-06-16 | 33.47 | 38.00 | 32.92 | 36.92 | +13.81% | 24.78 | 52.75% |
| 2025-06-13 | 34.21 | 34.32 | 31.60 | 32.44 | -5.73% | 19.30 | 43.61% |
| 2025-06-12 | 31.22 | 35.36 | 30.33 | 34.41 | +7.20% | 25.37 | 56.64% |
| 2025-06-11 | 27.22 | 33.56 | 25.96 | 32.10 | +14.77% | 23.21 | 58.54% |
| 2025-06-10 | 26.53 | 30.88 | 26.53 | 27.97 | +0.97% | 18.75 | 49.21% |
| 2025-06-09 | 26.70 | 27.88 | 25.60 | 27.70 | +6.50% | 14.86 | 41.26% |
| 2025-06-06 | 27.13 | 28.41 | 26.00 | 26.01 | -10.56% | 17.48 | 47.82% |
| 2025-06-05 | 24.00 | 29.86 | 23.77 | 29.08 | +16.88% | 20.02 | 56.40% |
| 2025-06-04 | 23.20 | 25.18 | 23.00 | 24.88 | -1.03% | 14.89 | 46.25% |
| 2025-06-03 | 27.47 | 29.45 | 24.96 | 25.14 | +0.72% | 22.30 | 61.20% |
| 2025-05-30 | 24.69 | 26.46 | 24.46 | 24.96 | +13.22% | 21.30 | 61.62% |
| 2025-05-29 | 18.17 | 22.04 | 17.88 | 22.04 | +20.00% | 11.91 | 42.90% |
| 2025-05-28 | 17.12 | 20.09 | 16.98 | 18.37 | +6.36% | 5.37 | 21.63% |
| 2025-05-27 | 16.91 | 17.64 | 16.73 | 17.27 | +0.70% | 1.92 | 8.32% |