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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.48 | 10.79 | 10.43 | 10.78 | +2.47% | 1.01 | 1.96% |
| 2026-01-16 | 10.57 | 10.60 | 10.41 | 10.52 | -0.10% | 0.67 | 1.32% |
| 2026-01-15 | 10.48 | 10.58 | 10.43 | 10.53 | 0.00% | 0.72 | 1.42% |
| 2026-01-14 | 10.62 | 10.76 | 10.39 | 10.53 | -0.85% | 1.31 | 2.58% |
| 2026-01-13 | 10.92 | 10.94 | 10.60 | 10.62 | -3.10% | 1.61 | 3.12% |
| 2026-01-12 | 10.86 | 10.99 | 10.68 | 10.96 | +1.95% | 1.62 | 3.10% |
| 2026-01-09 | 10.70 | 10.84 | 10.60 | 10.75 | +0.47% | 1.51 | 2.92% |
| 2026-01-08 | 10.38 | 10.71 | 10.38 | 10.70 | +2.10% | 1.39 | 2.74% |
| 2026-01-07 | 10.56 | 10.57 | 10.39 | 10.48 | -0.76% | 0.76 | 1.51% |
| 2026-01-06 | 10.45 | 10.57 | 10.39 | 10.56 | +1.05% | 1.05 | 2.08% |
| 2026-01-05 | 10.52 | 10.58 | 10.35 | 10.45 | -0.67% | 0.93 | 1.86% |
| 2025-12-31 | 10.35 | 10.57 | 10.31 | 10.52 | +1.74% | 1.02 | 2.03% |
| 2025-12-30 | 10.35 | 10.47 | 10.31 | 10.34 | -0.39% | 0.89 | 1.78% |
| 2025-12-29 | 10.34 | 10.40 | 10.23 | 10.38 | +0.68% | 0.87 | 1.74% |
| 2025-12-26 | 10.31 | 10.40 | 10.19 | 10.31 | -0.10% | 1.04 | 2.09% |
| 2025-12-25 | 10.13 | 10.38 | 10.10 | 10.32 | +1.67% | 0.96 | 1.94% |
| 2025-12-24 | 9.84 | 10.21 | 9.83 | 10.15 | +2.63% | 1.00 | 2.05% |
| 2025-12-23 | 9.96 | 10.06 | 9.85 | 9.89 | -0.60% | 0.71 | 1.49% |
| 2025-12-22 | 10.05 | 10.09 | 9.93 | 9.95 | -0.90% | 0.57 | 1.19% |
| 2025-12-19 | 9.83 | 10.12 | 9.83 | 10.04 | +1.62% | 0.83 | 1.73% |