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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.76 | 10.86 | 10.68 | 10.86 | +0.92% | 1.30 | 2.51% |
| 2025-08-19 | 10.78 | 10.81 | 10.67 | 10.76 | -0.37% | 1.10 | 2.13% |
| 2025-08-18 | 10.69 | 10.86 | 10.62 | 10.80 | +0.37% | 2.02 | 3.89% |
| 2025-08-15 | 10.47 | 11.11 | 10.46 | 10.76 | +2.94% | 2.43 | 4.66% |
| 2025-08-14 | 10.71 | 10.73 | 10.45 | 10.46 | -2.41% | 1.39 | 2.74% |
| 2025-08-13 | 10.75 | 10.82 | 10.65 | 10.71 | -0.64% | 1.18 | 2.28% |
| 2025-08-12 | 10.82 | 10.89 | 10.69 | 10.78 | -0.46% | 1.13 | 2.18% |
| 2025-08-11 | 10.89 | 10.94 | 10.79 | 10.83 | -0.64% | 1.36 | 2.60% |
| 2025-08-08 | 10.87 | 10.93 | 10.82 | 10.90 | +0.27% | 0.93 | 1.77% |
| 2025-08-07 | 10.93 | 10.94 | 10.80 | 10.87 | -0.45% | 1.01 | 1.93% |
| 2025-08-06 | 10.80 | 11.01 | 10.78 | 10.92 | +0.82% | 1.45 | 2.76% |
| 2025-08-05 | 10.80 | 10.92 | 10.74 | 10.83 | -0.09% | 1.17 | 2.25% |
| 2025-08-04 | 10.58 | 10.88 | 10.57 | 10.84 | +2.25% | 1.09 | 2.09% |
| 2025-08-01 | 10.64 | 10.70 | 10.52 | 10.61 | -0.47% | 0.80 | 1.56% |
| 2025-07-31 | 10.77 | 10.90 | 10.61 | 10.65 | -1.74% | 0.84 | 1.62% |
| 2025-07-30 | 10.86 | 10.96 | 10.72 | 10.84 | -0.27% | 0.91 | 1.74% |
| 2025-07-29 | 10.84 | 11.09 | 10.75 | 10.87 | +0.27% | 0.96 | 1.83% |
| 2025-07-28 | 10.79 | 10.86 | 10.73 | 10.84 | +0.74% | 0.84 | 1.61% |
| 2025-07-25 | 10.77 | 10.77 | 10.69 | 10.76 | -0.09% | 0.56 | 1.09% |
| 2025-07-24 | 10.60 | 10.82 | 10.57 | 10.77 | +1.69% | 0.93 | 1.80% |