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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.60 | 24.94 | 24.11 | 24.69 | -0.96% | 3.37 | 10.30% |
| 2025-12-16 | 23.19 | 25.55 | 22.81 | 24.93 | +7.00% | 4.74 | 14.39% |
| 2025-12-15 | 23.32 | 23.84 | 23.14 | 23.30 | -0.94% | 0.53 | 1.68% |
| 2025-12-12 | 23.24 | 23.80 | 23.23 | 23.52 | +0.51% | 0.63 | 2.01% |
| 2025-12-11 | 23.97 | 23.97 | 23.38 | 23.40 | -2.09% | 0.65 | 2.07% |
| 2025-12-10 | 23.89 | 24.11 | 23.62 | 23.90 | -0.29% | 0.60 | 1.86% |
| 2025-12-09 | 24.25 | 24.39 | 23.95 | 23.97 | -1.68% | 0.74 | 2.29% |
| 2025-12-08 | 24.01 | 24.53 | 23.94 | 24.38 | +1.50% | 1.22 | 3.72% |
| 2025-12-05 | 23.39 | 24.06 | 23.19 | 24.02 | +2.39% | 0.92 | 2.89% |
| 2025-12-04 | 23.39 | 23.67 | 23.26 | 23.46 | +0.13% | 0.65 | 2.06% |
| 2025-12-03 | 24.19 | 24.19 | 23.35 | 23.43 | -3.18% | 0.99 | 3.11% |
| 2025-12-02 | 24.18 | 24.66 | 24.01 | 24.20 | 0.00% | 0.98 | 3.02% |
| 2025-12-01 | 24.66 | 24.80 | 24.08 | 24.20 | +0.71% | 1.12 | 3.44% |
| 2025-11-28 | 23.68 | 24.03 | 23.59 | 24.03 | +1.48% | 0.70 | 2.18% |
| 2025-11-27 | 23.96 | 24.02 | 23.66 | 23.68 | -1.13% | 0.58 | 1.80% |
| 2025-11-26 | 24.11 | 24.30 | 23.82 | 23.95 | -0.95% | 0.76 | 2.36% |
| 2025-11-25 | 23.91 | 24.45 | 23.91 | 24.18 | +1.55% | 0.94 | 2.90% |
| 2025-11-24 | 23.17 | 24.11 | 23.16 | 23.81 | +2.81% | 1.19 | 3.76% |
| 2025-11-21 | 23.57 | 24.08 | 23.03 | 23.16 | -3.38% | 1.00 | 3.19% |
| 2025-11-20 | 24.27 | 24.38 | 23.86 | 23.97 | -0.79% | 0.65 | 2.02% |