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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.87 | 21.90 | 21.44 | 21.61 | -1.19% | 0.61 | 2.10% |
| 2026-04-20 | 21.89 | 21.95 | 21.69 | 21.87 | +0.32% | 0.57 | 1.96% |
| 2026-04-17 | 21.84 | 21.94 | 21.60 | 21.80 | -0.18% | 0.62 | 2.11% |
| 2026-04-16 | 21.68 | 21.97 | 21.57 | 21.84 | +0.69% | 0.65 | 2.24% |
| 2026-04-15 | 22.26 | 22.28 | 21.65 | 21.69 | -1.36% | 0.70 | 2.41% |
| 2026-04-14 | 22.08 | 22.29 | 21.68 | 21.99 | -0.41% | 1.05 | 3.57% |
| 2026-04-13 | 22.00 | 22.26 | 21.75 | 22.08 | -1.38% | 1.43 | 4.85% |
| 2026-04-10 | 21.49 | 23.43 | 21.49 | 22.39 | +4.63% | 2.47 | 8.17% |
| 2026-04-09 | 21.60 | 21.70 | 21.25 | 21.40 | -1.88% | 0.64 | 2.23% |
| 2026-04-08 | 21.51 | 21.84 | 21.32 | 21.81 | +3.41% | 0.84 | 2.89% |
| 2026-04-07 | 20.63 | 21.34 | 20.53 | 21.09 | +2.43% | 0.83 | 2.94% |
| 2026-04-03 | 20.93 | 21.84 | 20.56 | 20.59 | -0.77% | 0.71 | 2.54% |
| 2026-04-02 | 21.29 | 21.30 | 20.61 | 20.75 | -2.49% | 0.49 | 1.77% |
| 2026-04-01 | 21.32 | 21.40 | 21.06 | 21.28 | +1.77% | 0.49 | 1.72% |
| 2026-03-31 | 21.18 | 21.48 | 20.90 | 20.91 | -1.83% | 0.50 | 1.75% |
| 2026-03-30 | 21.21 | 21.44 | 20.98 | 21.30 | -1.07% | 0.54 | 1.92% |
| 2026-03-27 | 20.86 | 21.64 | 20.79 | 21.53 | +2.28% | 0.67 | 2.33% |
| 2026-03-26 | 21.70 | 21.77 | 21.01 | 21.05 | -3.04% | 0.65 | 2.26% |
| 2026-03-25 | 21.80 | 21.94 | 21.57 | 21.71 | -0.37% | 0.82 | 2.80% |
| 2026-03-24 | 21.50 | 21.82 | 21.06 | 21.79 | +4.61% | 1.02 | 3.53% |