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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.11 | 27.95 | 26.88 | 27.91 | +2.84% | 2.35 | 6.37% |
| 2025-09-15 | 27.55 | 27.86 | 27.12 | 27.14 | -1.49% | 1.88 | 5.13% |
| 2025-09-12 | 28.10 | 28.38 | 27.50 | 27.55 | -1.43% | 2.72 | 7.29% |
| 2025-09-11 | 27.24 | 27.97 | 26.79 | 27.95 | +1.90% | 2.74 | 7.44% |
| 2025-09-10 | 27.61 | 27.85 | 27.36 | 27.43 | -1.12% | 1.89 | 5.13% |
| 2025-09-09 | 27.70 | 28.29 | 27.30 | 27.74 | +0.11% | 2.52 | 6.74% |
| 2025-09-08 | 27.30 | 28.15 | 27.29 | 27.71 | +0.51% | 2.29 | 6.18% |
| 2025-09-05 | 27.00 | 27.68 | 26.52 | 27.57 | +1.51% | 2.21 | 6.07% |
| 2025-09-04 | 26.70 | 27.83 | 26.52 | 27.16 | +1.99% | 2.78 | 7.63% |
| 2025-09-03 | 28.00 | 28.05 | 26.41 | 26.63 | -4.65% | 2.44 | 6.69% |
| 2025-09-02 | 29.50 | 29.60 | 27.80 | 27.93 | -6.59% | 4.19 | 11.01% |
| 2025-09-01 | 28.76 | 29.96 | 28.71 | 29.90 | +3.93% | 4.75 | 12.03% |
| 2025-08-29 | 29.48 | 29.79 | 28.65 | 28.77 | +1.05% | 3.77 | 9.63% |
| 2025-08-28 | 28.43 | 28.80 | 27.34 | 28.47 | +0.14% | 4.11 | 10.90% |
| 2025-08-27 | 30.11 | 30.30 | 28.41 | 28.43 | -5.55% | 5.69 | 14.42% |
| 2025-08-26 | 31.12 | 31.15 | 30.01 | 30.10 | -3.56% | 5.61 | 13.74% |
| 2025-08-25 | 30.31 | 31.58 | 30.17 | 31.21 | +2.94% | 7.57 | 18.22% |
| 2025-08-22 | 29.80 | 30.79 | 29.50 | 30.32 | -2.10% | 6.96 | 17.15% |
| 2025-08-21 | 32.00 | 32.68 | 30.74 | 30.97 | +1.88% | 12.10 | 28.25% |
| 2025-08-20 | 30.18 | 30.68 | 29.88 | 30.40 | -1.30% | 5.09 | 12.54% |