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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.71 | 10.78 | 10.59 | 10.60 | -1.48% | 1.01 | 1.97% |
| 2025-07-22 | 10.72 | 10.87 | 10.68 | 10.75 | +0.37% | 1.07 | 2.06% |
| 2025-07-21 | 10.65 | 10.71 | 10.63 | 10.71 | +0.65% | 0.70 | 1.36% |
| 2025-07-18 | 10.65 | 10.68 | 10.56 | 10.65 | -0.09% | 0.69 | 1.35% |
| 2025-07-17 | 10.53 | 10.66 | 10.53 | 10.65 | +0.85% | 0.80 | 1.57% |
| 2025-07-16 | 10.52 | 10.60 | 10.48 | 10.57 | +0.28% | 0.69 | 1.35% |
| 2025-07-15 | 10.50 | 10.58 | 10.35 | 10.54 | +0.19% | 0.88 | 1.74% |
| 2025-07-14 | 10.45 | 10.54 | 10.41 | 10.52 | +0.66% | 0.64 | 1.27% |
| 2025-07-11 | 10.39 | 10.49 | 10.35 | 10.45 | +0.57% | 0.75 | 1.48% |
| 2025-07-10 | 10.33 | 10.43 | 10.31 | 10.39 | +0.10% | 0.58 | 1.15% |
| 2025-07-09 | 10.42 | 10.54 | 10.35 | 10.38 | -0.66% | 0.75 | 1.49% |
| 2025-07-08 | 10.35 | 10.45 | 10.34 | 10.45 | +0.86% | 0.57 | 1.14% |
| 2025-07-07 | 10.32 | 10.39 | 10.26 | 10.36 | +0.38% | 0.44 | 0.88% |
| 2025-07-04 | 10.45 | 10.48 | 10.31 | 10.32 | -1.52% | 0.77 | 1.54% |
| 2025-07-03 | 10.42 | 10.59 | 10.42 | 10.48 | +0.28% | 0.58 | 1.15% |
| 2025-07-02 | 10.59 | 10.61 | 10.39 | 10.45 | -1.03% | 0.85 | 1.68% |
| 2025-07-01 | 10.65 | 10.68 | 10.49 | 10.56 | -0.84% | 1.07 | 2.10% |
| 2025-06-30 | 10.43 | 10.65 | 10.39 | 10.65 | +2.48% | 1.37 | 2.68% |
| 2025-06-27 | 10.38 | 10.49 | 10.37 | 10.39 | +0.29% | 1.01 | 2.01% |
| 2025-06-26 | 10.29 | 10.49 | 10.23 | 10.36 | +0.38% | 1.58 | 3.13% |