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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.31 | 11.44 | 11.23 | 11.43 | +1.78% | 1.15 | 2.09% |
| 2026-02-13 | 11.13 | 11.36 | 11.11 | 11.23 | +0.63% | 0.99 | 1.82% |
| 2026-02-12 | 11.12 | 11.27 | 11.06 | 11.16 | -0.09% | 0.66 | 1.23% |
| 2026-02-11 | 11.20 | 11.31 | 11.14 | 11.17 | -0.09% | 0.96 | 1.78% |
| 2026-02-10 | 11.11 | 11.28 | 11.05 | 11.18 | +1.18% | 1.14 | 2.11% |
| 2026-02-09 | 11.08 | 11.22 | 10.90 | 11.05 | +0.64% | 0.98 | 1.84% |
| 2026-02-06 | 11.07 | 11.13 | 10.97 | 10.98 | -1.08% | 0.85 | 1.61% |
| 2026-02-05 | 11.10 | 11.23 | 10.98 | 11.10 | 0.00% | 0.96 | 1.79% |
| 2026-02-04 | 10.66 | 11.30 | 10.63 | 11.10 | +3.54% | 1.94 | 3.63% |
| 2026-02-03 | 10.49 | 10.80 | 10.41 | 10.72 | +3.57% | 1.05 | 2.05% |
| 2026-02-02 | 10.48 | 10.58 | 10.33 | 10.35 | -1.43% | 0.80 | 1.59% |
| 2026-01-30 | 10.46 | 10.58 | 10.33 | 10.50 | 0.00% | 0.99 | 1.96% |
| 2026-01-29 | 10.70 | 10.77 | 10.40 | 10.50 | -1.96% | 1.51 | 2.96% |
| 2026-01-28 | 10.82 | 10.88 | 10.67 | 10.71 | -1.56% | 0.55 | 1.07% |
| 2026-01-27 | 10.88 | 10.94 | 10.59 | 10.88 | 0.00% | 0.96 | 1.84% |
| 2026-01-26 | 11.06 | 11.06 | 10.82 | 10.88 | -1.72% | 1.05 | 2.00% |
| 2026-01-23 | 11.05 | 11.09 | 10.91 | 11.07 | +0.27% | 1.01 | 1.90% |
| 2026-01-22 | 10.77 | 11.13 | 10.72 | 11.04 | +2.51% | 1.44 | 2.72% |
| 2026-01-21 | 10.75 | 10.82 | 10.69 | 10.77 | -0.37% | 0.67 | 1.30% |
| 2026-01-20 | 10.78 | 10.88 | 10.71 | 10.81 | +0.28% | 1.07 | 2.05% |