威海广泰 sz.002111
10.99
-0.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.05 | 11.16 | 10.83 | 10.99 | -0.54% | 0.97 | 1.80% |
| 2026-05-22 | 10.92 | 11.06 | 10.85 | 11.05 | +1.66% | 0.91 | 1.69% |
| 2026-05-21 | 11.22 | 11.30 | 10.80 | 10.87 | -2.69% | 1.12 | 2.06% |
| 2026-05-20 | 11.39 | 11.40 | 11.05 | 11.17 | -1.93% | 1.03 | 1.89% |
| 2026-05-19 | 11.24 | 11.40 | 11.15 | 11.39 | +1.24% | 1.05 | 1.90% |
| 2026-05-18 | 11.30 | 11.39 | 11.09 | 11.25 | -1.23% | 1.17 | 2.12% |
| 2026-05-15 | 11.42 | 11.51 | 11.29 | 11.39 | +0.09% | 1.10 | 1.97% |
| 2026-05-14 | 11.60 | 11.66 | 11.38 | 11.38 | -2.15% | 1.01 | 1.80% |
| 2026-05-13 | 11.30 | 11.69 | 11.23 | 11.63 | +2.02% | 1.45 | 2.57% |
| 2026-05-12 | 11.53 | 11.53 | 11.29 | 11.40 | -1.13% | 1.35 | 2.43% |
| 2026-05-11 | 11.63 | 11.65 | 11.33 | 11.53 | -0.94% | 1.80 | 3.20% |
| 2026-05-08 | 11.29 | 11.67 | 11.20 | 11.64 | +2.92% | 2.45 | 4.34% |
| 2026-05-07 | 11.35 | 11.58 | 11.18 | 11.31 | -1.14% | 2.35 | 4.25% |
| 2026-05-06 | 11.25 | 11.51 | 11.12 | 11.44 | +3.81% | 4.42 | 7.99% |
| 2026-04-30 | 10.70 | 11.25 | 10.68 | 11.02 | +4.55% | 5.87 | 10.91% |
| 2026-04-29 | 10.47 | 10.54 | 10.43 | 10.54 | +10.02% | 2.05 | 3.98% |
| 2026-04-28 | 9.81 | 9.83 | 9.39 | 9.58 | -3.23% | 0.96 | 2.06% |
| 2026-04-27 | 9.92 | 9.94 | 9.74 | 9.90 | +0.20% | 0.53 | 1.11% |
| 2026-04-24 | 9.86 | 9.94 | 9.74 | 9.88 | -0.10% | 0.41 | 0.85% |
| 2026-04-23 | 10.04 | 10.08 | 9.88 | 9.89 | -1.59% | 0.52 | 1.08% |