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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.12 | 10.33 | 10.10 | 10.32 | +1.65% | 1.42 | 2.84% |
| 2025-06-24 | 10.01 | 10.16 | 9.92 | 10.15 | +0.98% | 0.81 | 1.65% |
| 2025-06-23 | 9.86 | 10.06 | 9.85 | 10.05 | +2.10% | 0.67 | 1.38% |
| 2025-06-20 | 10.01 | 10.03 | 9.84 | 9.85 | -2.05% | 0.61 | 1.25% |
| 2025-06-19 | 10.13 | 10.13 | 9.92 | 10.05 | -1.25% | 0.79 | 1.62% |
| 2025-06-18 | 10.14 | 10.23 | 10.12 | 10.18 | 0.00% | 0.93 | 1.87% |
| 2025-06-17 | 10.06 | 10.21 | 10.05 | 10.18 | +0.68% | 1.05 | 2.13% |
| 2025-06-16 | 10.04 | 10.13 | 9.97 | 10.11 | +0.49% | 0.93 | 1.90% |
| 2025-06-13 | 9.92 | 10.15 | 9.86 | 10.06 | +1.19% | 1.28 | 2.64% |
| 2025-06-12 | 9.93 | 9.99 | 9.84 | 9.94 | +0.10% | 0.50 | 1.02% |
| 2025-06-11 | 9.87 | 9.95 | 9.84 | 9.93 | +0.60% | 0.50 | 1.04% |
| 2025-06-10 | 10.05 | 10.05 | 9.80 | 9.88 | -1.95% | 1.02 | 2.12% |
| 2025-06-09 | 9.99 | 10.11 | 9.99 | 10.07 | +0.69% | 0.79 | 1.62% |
| 2025-06-06 | 10.06 | 10.10 | 9.96 | 10.00 | -0.49% | 0.64 | 1.31% |
| 2025-06-05 | 10.04 | 10.07 | 9.93 | 10.05 | -0.10% | 0.76 | 1.55% |
| 2025-06-04 | 10.08 | 10.24 | 10.04 | 10.06 | -1.35% | 1.13 | 2.31% |
| 2025-06-03 | 10.11 | 10.27 | 10.07 | 10.20 | +1.47% | 1.74 | 3.51% |
| 2025-05-30 | 9.94 | 10.14 | 9.82 | 10.05 | +0.99% | 1.34 | 2.76% |
| 2025-05-29 | 9.76 | 9.97 | 9.75 | 9.95 | +1.71% | 0.91 | 1.89% |
| 2025-05-28 | 9.82 | 9.96 | 9.76 | 9.79 | -0.99% | 0.81 | 1.70% |