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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.94 | 10.06 | 9.90 | 10.05 | +0.70% | 0.39 | 0.80% |
| 2026-04-21 | 10.00 | 10.10 | 9.92 | 9.98 | -0.50% | 0.49 | 1.00% |
| 2026-04-20 | 10.00 | 10.06 | 9.90 | 10.03 | +0.60% | 0.50 | 1.03% |
| 2026-04-17 | 10.06 | 10.06 | 9.93 | 9.97 | -0.80% | 0.50 | 1.03% |
| 2026-04-16 | 10.10 | 10.14 | 10.01 | 10.05 | -0.69% | 0.49 | 0.99% |
| 2026-04-15 | 10.17 | 10.25 | 10.10 | 10.12 | -0.39% | 0.62 | 1.25% |
| 2026-04-14 | 10.03 | 10.19 | 9.93 | 10.16 | +1.30% | 0.67 | 1.36% |
| 2026-04-13 | 9.91 | 10.14 | 9.88 | 10.03 | +0.91% | 0.63 | 1.29% |
| 2026-04-10 | 9.84 | 10.17 | 9.80 | 9.94 | +1.95% | 0.80 | 1.64% |
| 2026-04-09 | 9.80 | 9.84 | 9.62 | 9.75 | -1.12% | 0.50 | 1.06% |
| 2026-04-08 | 9.73 | 9.87 | 9.67 | 9.86 | +3.79% | 0.55 | 1.15% |
| 2026-04-07 | 9.40 | 9.57 | 9.32 | 9.50 | +1.06% | 0.39 | 0.85% |
| 2026-04-03 | 9.75 | 9.78 | 9.40 | 9.40 | -3.09% | 0.56 | 1.21% |
| 2026-04-02 | 10.01 | 10.04 | 9.64 | 9.70 | -3.39% | 0.80 | 1.66% |
| 2026-04-01 | 9.89 | 10.10 | 9.82 | 10.04 | +2.76% | 0.98 | 2.01% |
| 2026-03-31 | 9.69 | 9.98 | 9.67 | 9.77 | +1.03% | 0.75 | 1.58% |
| 2026-03-30 | 9.32 | 9.70 | 9.29 | 9.67 | +2.00% | 0.76 | 1.66% |
| 2026-03-27 | 9.30 | 9.50 | 9.25 | 9.48 | +1.17% | 0.48 | 1.06% |
| 2026-03-26 | 9.55 | 9.61 | 9.33 | 9.37 | -1.78% | 0.72 | 1.59% |
| 2026-03-25 | 9.34 | 9.57 | 9.26 | 9.54 | +2.47% | 0.79 | 1.73% |