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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.32 | 26.60 | 26.21 | 26.25 | -1.13% | 1.06 | 3.00% |
| 2025-10-21 | 26.28 | 26.58 | 25.90 | 26.55 | +1.10% | 1.47 | 4.16% |
| 2025-10-20 | 25.95 | 26.50 | 25.65 | 26.26 | +3.22% | 2.15 | 6.10% |
| 2025-10-17 | 26.27 | 27.00 | 25.44 | 25.44 | -3.49% | 1.81 | 5.16% |
| 2025-10-16 | 26.66 | 26.79 | 25.81 | 26.36 | -1.09% | 1.89 | 5.37% |
| 2025-10-15 | 26.53 | 26.93 | 26.10 | 26.65 | -0.60% | 2.24 | 6.31% |
| 2025-10-14 | 25.73 | 27.66 | 25.73 | 26.81 | +4.48% | 3.97 | 11.06% |
| 2025-10-13 | 24.26 | 25.68 | 23.93 | 25.66 | -0.27% | 1.34 | 3.99% |
| 2025-10-10 | 26.18 | 26.30 | 25.69 | 25.73 | -2.57% | 1.51 | 4.33% |
| 2025-10-09 | 26.22 | 26.63 | 26.22 | 26.41 | +0.69% | 1.30 | 3.66% |
| 2025-09-30 | 26.45 | 26.76 | 26.12 | 26.23 | -1.21% | 1.32 | 3.73% |
| 2025-09-29 | 25.98 | 26.86 | 25.53 | 26.55 | +0.84% | 2.05 | 5.85% |
| 2025-09-26 | 26.90 | 27.65 | 26.31 | 26.33 | -0.64% | 2.41 | 6.67% |
| 2025-09-25 | 26.46 | 26.97 | 26.35 | 26.50 | -0.30% | 1.41 | 3.95% |
| 2025-09-24 | 25.90 | 26.60 | 25.82 | 26.58 | +1.57% | 1.36 | 3.85% |
| 2025-09-23 | 26.80 | 26.80 | 25.51 | 26.17 | -2.89% | 2.16 | 6.20% |
| 2025-09-22 | 26.70 | 26.95 | 26.52 | 26.95 | +0.94% | 1.19 | 3.33% |
| 2025-09-19 | 27.31 | 27.43 | 26.70 | 26.70 | -2.05% | 1.80 | 4.98% |
| 2025-09-18 | 28.20 | 28.27 | 27.02 | 27.26 | -3.81% | 3.24 | 8.74% |
| 2025-09-17 | 27.75 | 28.64 | 27.58 | 28.34 | +1.54% | 3.34 | 8.82% |