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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.30 | 9.34 | 9.08 | 9.31 | +1.42% | 0.94 | 2.12% |
| 2026-03-23 | 9.82 | 9.85 | 9.04 | 9.18 | -7.37% | 1.19 | 2.64% |
| 2026-03-20 | 10.34 | 10.35 | 9.89 | 9.91 | -3.03% | 0.67 | 1.38% |
| 2026-03-19 | 10.54 | 10.57 | 10.20 | 10.22 | -3.95% | 0.73 | 1.46% |
| 2026-03-18 | 10.56 | 10.68 | 10.47 | 10.64 | +0.85% | 0.65 | 1.29% |
| 2026-03-17 | 10.65 | 10.92 | 10.55 | 10.55 | -0.94% | 0.86 | 1.67% |
| 2026-03-16 | 10.52 | 10.66 | 10.45 | 10.65 | +1.24% | 0.75 | 1.48% |
| 2026-03-13 | 10.60 | 10.68 | 10.50 | 10.52 | -0.66% | 0.80 | 1.57% |
| 2026-03-12 | 10.89 | 10.89 | 10.56 | 10.59 | -2.49% | 0.84 | 1.64% |
| 2026-03-11 | 10.99 | 11.03 | 10.81 | 10.86 | -0.64% | 0.69 | 1.32% |
| 2026-03-10 | 10.74 | 11.02 | 10.70 | 10.93 | +2.25% | 0.86 | 1.64% |
| 2026-03-09 | 10.81 | 10.83 | 10.53 | 10.69 | -1.84% | 1.12 | 2.18% |
| 2026-03-06 | 10.58 | 11.03 | 10.52 | 10.89 | +2.83% | 1.12 | 2.15% |
| 2026-03-05 | 10.66 | 10.71 | 10.52 | 10.59 | +0.57% | 0.84 | 1.64% |
| 2026-03-04 | 10.42 | 10.58 | 10.31 | 10.53 | 0.00% | 1.08 | 2.15% |
| 2026-03-03 | 11.08 | 11.08 | 10.53 | 10.53 | -4.10% | 1.39 | 2.70% |
| 2026-03-02 | 11.17 | 11.22 | 10.97 | 10.98 | -2.14% | 1.24 | 2.33% |
| 2026-02-27 | 11.23 | 11.33 | 11.12 | 11.22 | -0.80% | 0.72 | 1.33% |
| 2026-02-26 | 11.20 | 11.33 | 11.15 | 11.31 | +0.98% | 0.92 | 1.69% |
| 2026-02-25 | 11.39 | 11.45 | 11.16 | 11.20 | -2.01% | 1.34 | 2.47% |