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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.79 | 18.15 | 16.85 | 17.15 | +5.33% | 2.34 | 10.07% |
| 2025-05-23 | 16.93 | 17.10 | 16.22 | 16.28 | -5.28% | 1.92 | 8.68% |
| 2025-05-22 | 17.23 | 17.79 | 17.11 | 17.19 | +1.53% | 2.35 | 10.15% |
| 2025-05-21 | 16.96 | 17.01 | 16.66 | 16.93 | -0.24% | 0.63 | 2.80% |
| 2025-05-20 | 16.92 | 17.02 | 16.71 | 16.97 | +0.47% | 0.48 | 2.15% |
| 2025-05-19 | 16.96 | 17.11 | 16.73 | 16.89 | +0.18% | 0.67 | 2.96% |
| 2025-05-16 | 16.80 | 17.04 | 16.65 | 16.86 | 0.00% | 0.52 | 2.29% |
| 2025-05-15 | 17.23 | 17.29 | 16.82 | 16.86 | -2.54% | 0.65 | 2.86% |
| 2025-05-14 | 17.08 | 17.39 | 16.92 | 17.30 | +0.76% | 0.84 | 3.66% |
| 2025-05-13 | 17.58 | 17.77 | 17.07 | 17.17 | -1.55% | 0.92 | 4.00% |
| 2025-05-12 | 17.15 | 17.55 | 17.09 | 17.44 | +2.52% | 1.03 | 4.44% |
| 2025-05-09 | 17.30 | 17.30 | 16.80 | 17.01 | -1.62% | 0.76 | 3.34% |
| 2025-05-08 | 16.77 | 17.31 | 16.77 | 17.29 | +2.30% | 1.02 | 4.48% |
| 2025-05-07 | 17.33 | 17.47 | 16.70 | 16.90 | -0.65% | 0.95 | 4.18% |
| 2025-05-06 | 16.55 | 17.01 | 16.35 | 17.01 | +4.09% | 1.00 | 4.46% |