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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.81 | 25.35 | 24.79 | 25.01 | +1.17% | 1.40 | 4.15% |
| 2026-02-12 | 24.55 | 24.90 | 24.37 | 24.72 | +0.73% | 0.94 | 2.83% |
| 2026-02-11 | 24.37 | 24.83 | 24.29 | 24.54 | +0.29% | 1.13 | 3.43% |
| 2026-02-10 | 24.29 | 24.58 | 24.23 | 24.47 | +0.74% | 0.82 | 2.51% |
| 2026-02-09 | 24.50 | 24.50 | 24.17 | 24.29 | +1.25% | 0.80 | 2.47% |
| 2026-02-06 | 23.82 | 24.30 | 23.65 | 23.99 | +0.54% | 0.76 | 2.35% |
| 2026-02-05 | 23.87 | 24.13 | 23.81 | 23.86 | -0.87% | 0.55 | 1.71% |
| 2026-02-04 | 23.99 | 24.36 | 23.80 | 24.07 | +0.33% | 0.87 | 2.71% |
| 2026-02-03 | 24.06 | 24.19 | 23.69 | 23.99 | +1.65% | 0.76 | 2.38% |
| 2026-02-02 | 23.80 | 24.13 | 23.60 | 23.60 | -0.72% | 0.86 | 2.68% |
| 2026-01-30 | 23.77 | 23.96 | 23.40 | 23.77 | 0.00% | 0.81 | 2.55% |
| 2026-01-29 | 23.90 | 24.30 | 23.42 | 23.77 | -0.88% | 0.87 | 2.72% |
| 2026-01-28 | 24.30 | 24.55 | 23.90 | 23.98 | -1.32% | 0.89 | 2.75% |
| 2026-01-27 | 24.53 | 24.58 | 23.76 | 24.30 | -0.82% | 0.95 | 2.94% |
| 2026-01-26 | 25.09 | 25.09 | 24.20 | 24.50 | -2.39% | 1.42 | 4.32% |
| 2026-01-23 | 24.83 | 25.16 | 24.68 | 25.10 | +1.13% | 1.03 | 3.07% |
| 2026-01-22 | 25.00 | 25.19 | 24.73 | 24.82 | 0.00% | 0.96 | 2.89% |
| 2026-01-21 | 24.58 | 25.03 | 24.26 | 24.82 | +0.94% | 1.04 | 3.14% |
| 2026-01-20 | 25.56 | 25.65 | 24.35 | 24.59 | -3.46% | 1.86 | 5.58% |
| 2026-01-19 | 25.41 | 25.70 | 25.12 | 25.47 | -0.43% | 1.58 | 4.65% |