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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.86 | 10.06 | 9.65 | 9.89 | +0.30% | 1.27 | 2.65% |
| 2025-05-26 | 9.92 | 9.93 | 9.79 | 9.86 | 0.00% | 1.20 | 2.51% |
| 2025-05-23 | 10.04 | 10.27 | 9.86 | 9.86 | -4.29% | 2.93 | 5.99% |
| 2025-05-22 | 9.81 | 10.80 | 9.75 | 10.30 | +4.90% | 4.73 | 9.28% |
| 2025-05-21 | 9.90 | 9.90 | 9.75 | 9.82 | -0.99% | 0.63 | 1.32% |
| 2025-05-20 | 9.97 | 10.05 | 9.86 | 9.92 | -1.27% | 0.82 | 1.70% |
| 2025-05-19 | 9.92 | 10.10 | 9.78 | 10.04 | +2.20% | 0.87 | 1.80% |
| 2025-05-16 | 9.85 | 10.03 | 9.83 | 9.83 | -0.30% | 0.70 | 1.46% |
| 2025-05-15 | 10.00 | 10.06 | 9.84 | 9.86 | -1.47% | 0.59 | 1.22% |
| 2025-05-14 | 10.07 | 10.15 | 9.94 | 10.00 | -0.88% | 0.73 | 1.51% |
| 2025-05-13 | 10.28 | 10.36 | 10.05 | 10.09 | -1.72% | 1.19 | 2.41% |
| 2025-05-12 | 10.05 | 10.39 | 9.96 | 10.27 | +1.95% | 1.59 | 3.19% |
| 2025-05-09 | 10.11 | 10.27 | 9.93 | 10.07 | 0.00% | 1.64 | 3.35% |
| 2025-05-08 | 9.70 | 10.08 | 9.63 | 10.07 | +3.74% | 1.68 | 3.47% |
| 2025-05-07 | 9.59 | 9.83 | 9.55 | 9.71 | +2.81% | 1.45 | 3.08% |
| 2025-05-06 | 9.28 | 9.44 | 9.28 | 9.44 | +2.34% | 0.66 | 1.43% |