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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.09 | 26.17 | 25.26 | 25.58 | -1.43% | 2.13 | 6.22% |
| 2026-01-15 | 26.66 | 26.86 | 25.61 | 25.95 | -3.35% | 3.35 | 9.59% |
| 2026-01-14 | 25.99 | 27.44 | 25.91 | 26.85 | +4.23% | 5.56 | 15.49% |
| 2026-01-13 | 26.98 | 27.04 | 25.71 | 25.76 | -3.81% | 3.05 | 8.69% |
| 2026-01-12 | 25.97 | 26.78 | 25.72 | 26.78 | +4.16% | 3.78 | 10.73% |
| 2026-01-09 | 25.10 | 25.78 | 25.08 | 25.71 | +1.94% | 2.63 | 7.70% |
| 2026-01-08 | 24.80 | 25.45 | 24.71 | 25.22 | +0.92% | 1.73 | 5.15% |
| 2026-01-07 | 25.28 | 25.30 | 24.75 | 24.99 | -1.96% | 2.59 | 7.75% |
| 2026-01-06 | 25.20 | 25.82 | 25.11 | 25.49 | +0.47% | 2.71 | 7.95% |
| 2026-01-05 | 25.80 | 26.00 | 25.01 | 25.37 | -3.13% | 3.29 | 9.73% |
| 2025-12-31 | 25.59 | 26.63 | 25.35 | 26.19 | +2.30% | 4.14 | 11.83% |
| 2025-12-30 | 25.71 | 26.70 | 25.52 | 25.60 | -1.27% | 5.12 | 14.61% |
| 2025-12-29 | 24.93 | 26.22 | 24.82 | 25.93 | +3.22% | 4.62 | 13.45% |
| 2025-12-26 | 25.14 | 25.57 | 24.88 | 25.12 | -1.22% | 2.39 | 7.09% |
| 2025-12-25 | 24.77 | 25.64 | 24.70 | 25.43 | +3.92% | 3.65 | 10.78% |
| 2025-12-24 | 24.02 | 24.56 | 23.94 | 24.47 | +1.20% | 1.35 | 4.13% |
| 2025-12-23 | 24.85 | 25.09 | 23.98 | 24.18 | -3.63% | 2.14 | 6.58% |
| 2025-12-22 | 24.62 | 25.59 | 24.51 | 25.09 | +1.62% | 2.99 | 8.88% |
| 2025-12-19 | 24.26 | 24.90 | 24.14 | 24.69 | +1.56% | 1.85 | 5.60% |
| 2025-12-18 | 24.50 | 25.00 | 24.28 | 24.31 | -1.54% | 1.45 | 4.42% |