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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.51 | 9.95 | 9.47 | 9.88 | +3.02% | 1.02 | 2.17% |
| 2025-12-17 | 9.75 | 9.83 | 9.41 | 9.59 | -1.74% | 0.86 | 1.88% |
| 2025-12-16 | 9.90 | 9.95 | 9.62 | 9.76 | -1.41% | 0.72 | 1.54% |
| 2025-12-15 | 9.83 | 9.97 | 9.73 | 9.90 | +0.51% | 0.64 | 1.34% |
| 2025-12-12 | 9.86 | 10.02 | 9.83 | 9.85 | -0.30% | 0.81 | 1.69% |
| 2025-12-11 | 9.98 | 10.23 | 9.87 | 9.88 | -1.10% | 0.72 | 1.50% |
| 2025-12-10 | 9.92 | 10.05 | 9.82 | 9.99 | +0.71% | 0.83 | 1.74% |
| 2025-12-09 | 9.90 | 10.08 | 9.85 | 9.92 | +0.10% | 0.77 | 1.59% |
| 2025-12-08 | 9.97 | 10.11 | 9.89 | 9.91 | -0.60% | 0.86 | 1.78% |
| 2025-12-05 | 9.59 | 9.99 | 9.56 | 9.97 | +3.85% | 1.40 | 2.96% |
| 2025-12-04 | 9.68 | 9.75 | 9.60 | 9.60 | -1.23% | 0.61 | 1.32% |
| 2025-12-03 | 9.75 | 9.82 | 9.57 | 9.72 | -0.31% | 1.07 | 2.30% |
| 2025-12-02 | 9.81 | 9.85 | 9.63 | 9.75 | -0.61% | 1.06 | 2.26% |
| 2025-12-01 | 9.79 | 9.99 | 9.76 | 9.81 | +0.62% | 1.74 | 3.67% |
| 2025-11-28 | 9.78 | 9.80 | 9.40 | 9.75 | -3.56% | 2.92 | 6.32% |
| 2025-11-27 | 10.50 | 10.62 | 10.07 | 10.11 | +4.77% | 3.88 | 7.76% |
| 2025-11-26 | 9.98 | 10.03 | 9.64 | 9.65 | -3.50% | 1.02 | 2.18% |
| 2025-11-25 | 10.07 | 10.16 | 9.96 | 10.00 | -1.28% | 0.77 | 1.59% |
| 2025-11-24 | 9.91 | 10.14 | 9.89 | 10.13 | +1.71% | 0.84 | 1.74% |
| 2025-11-21 | 10.07 | 10.23 | 9.83 | 9.96 | -1.78% | 0.67 | 1.40% |