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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.48 | 24.57 | 24.04 | 24.16 | -1.31% | 0.85 | 2.61% |
| 2025-11-18 | 24.40 | 24.60 | 24.28 | 24.48 | -0.08% | 0.70 | 2.13% |
| 2025-11-17 | 24.21 | 24.69 | 24.07 | 24.50 | +1.87% | 1.01 | 3.10% |
| 2025-11-14 | 24.45 | 24.63 | 24.05 | 24.05 | -2.83% | 1.02 | 3.12% |
| 2025-11-13 | 24.60 | 24.80 | 24.40 | 24.75 | +0.61% | 0.77 | 2.34% |
| 2025-11-12 | 24.83 | 24.83 | 24.40 | 24.60 | -0.65% | 0.75 | 2.26% |
| 2025-11-11 | 25.18 | 25.18 | 24.64 | 24.76 | -1.20% | 0.78 | 2.35% |
| 2025-11-10 | 24.96 | 25.17 | 24.80 | 25.06 | +0.80% | 0.72 | 2.14% |
| 2025-11-07 | 25.45 | 25.45 | 24.86 | 24.86 | -2.32% | 1.27 | 3.80% |
| 2025-11-06 | 25.96 | 25.96 | 25.31 | 25.45 | -1.32% | 1.20 | 3.52% |
| 2025-11-05 | 25.96 | 26.44 | 25.59 | 25.79 | -2.13% | 1.68 | 4.84% |
| 2025-11-04 | 26.74 | 26.80 | 25.98 | 26.35 | -1.97% | 1.74 | 4.95% |
| 2025-11-03 | 26.58 | 26.89 | 26.31 | 26.88 | +0.60% | 1.52 | 4.25% |
| 2025-10-31 | 27.00 | 27.16 | 26.65 | 26.72 | -1.66% | 2.19 | 6.10% |
| 2025-10-30 | 26.80 | 27.72 | 26.21 | 27.17 | +0.89% | 3.90 | 10.74% |
| 2025-10-29 | 26.76 | 27.70 | 26.65 | 26.93 | +0.04% | 2.67 | 7.35% |
| 2025-10-28 | 27.37 | 27.42 | 26.85 | 26.92 | -1.61% | 2.30 | 6.35% |
| 2025-10-27 | 26.60 | 27.37 | 26.55 | 27.36 | +3.75% | 3.59 | 9.91% |
| 2025-10-24 | 26.12 | 26.89 | 26.10 | 26.37 | +1.89% | 1.79 | 5.07% |
| 2025-10-23 | 26.81 | 27.16 | 25.20 | 25.88 | -1.41% | 2.21 | 6.42% |