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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.10 | 21.77 | 20.65 | 20.83 | -6.09% | 1.07 | 3.77% |
| 2026-03-20 | 23.32 | 23.54 | 22.06 | 22.18 | -4.81% | 1.23 | 4.06% |
| 2026-03-19 | 23.50 | 23.87 | 23.10 | 23.30 | -2.02% | 0.92 | 2.92% |
| 2026-03-18 | 23.45 | 23.82 | 22.98 | 23.78 | +1.23% | 1.08 | 3.43% |
| 2026-03-17 | 24.44 | 24.49 | 23.47 | 23.49 | -3.41% | 1.50 | 4.72% |
| 2026-03-16 | 23.50 | 24.49 | 23.45 | 24.32 | +2.75% | 1.91 | 5.89% |
| 2026-03-13 | 25.00 | 25.20 | 23.44 | 23.67 | -6.29% | 2.95 | 9.22% |
| 2026-03-12 | 24.25 | 25.30 | 24.15 | 25.26 | +3.99% | 3.02 | 9.03% |
| 2026-03-11 | 24.51 | 24.71 | 24.26 | 24.29 | -0.69% | 1.02 | 3.12% |
| 2026-03-10 | 24.50 | 24.77 | 24.22 | 24.46 | +1.07% | 0.98 | 2.99% |
| 2026-03-09 | 24.00 | 24.37 | 23.37 | 24.20 | -1.10% | 1.26 | 3.97% |
| 2026-03-06 | 23.82 | 24.54 | 23.82 | 24.47 | +1.70% | 0.84 | 2.58% |
| 2026-03-05 | 24.23 | 24.65 | 23.92 | 24.06 | +1.39% | 1.02 | 3.12% |
| 2026-03-04 | 23.60 | 24.15 | 23.57 | 23.73 | -0.92% | 0.91 | 2.84% |
| 2026-03-03 | 24.45 | 25.09 | 23.95 | 23.95 | -2.08% | 1.53 | 4.65% |
| 2026-03-02 | 24.53 | 25.20 | 24.22 | 24.46 | -3.89% | 1.68 | 5.12% |
| 2026-02-27 | 25.10 | 25.65 | 25.02 | 25.45 | +1.07% | 1.44 | 4.23% |
| 2026-02-26 | 25.50 | 25.89 | 25.08 | 25.18 | -0.04% | 1.63 | 4.78% |
| 2026-02-25 | 24.86 | 25.32 | 24.85 | 25.19 | +1.21% | 1.08 | 3.21% |
| 2026-02-24 | 25.20 | 25.26 | 24.71 | 24.89 | -0.48% | 0.95 | 2.84% |