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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.11 | 10.19 | 10.05 | 10.14 | +0.10% | 0.34 | 0.70% |
| 2025-11-19 | 10.14 | 10.18 | 10.05 | 10.13 | -0.10% | 0.44 | 0.91% |
| 2025-11-18 | 10.23 | 10.29 | 10.10 | 10.14 | -1.55% | 0.54 | 1.11% |
| 2025-11-17 | 10.30 | 10.33 | 10.22 | 10.30 | +1.08% | 0.47 | 0.96% |
| 2025-11-14 | 10.14 | 10.30 | 10.12 | 10.19 | +0.10% | 0.47 | 0.96% |
| 2025-11-13 | 10.19 | 10.23 | 10.14 | 10.18 | +0.20% | 0.38 | 0.78% |
| 2025-11-12 | 10.25 | 10.28 | 10.11 | 10.16 | -0.88% | 0.48 | 0.97% |
| 2025-11-11 | 10.26 | 10.33 | 10.24 | 10.25 | -0.10% | 0.37 | 0.74% |
| 2025-11-10 | 10.31 | 10.35 | 10.20 | 10.26 | -0.39% | 0.60 | 1.21% |
| 2025-11-07 | 10.32 | 10.35 | 10.26 | 10.30 | -0.29% | 0.39 | 0.79% |
| 2025-11-06 | 10.23 | 10.37 | 10.18 | 10.33 | +0.98% | 0.72 | 1.46% |
| 2025-11-05 | 10.17 | 10.28 | 10.13 | 10.23 | 0.00% | 0.49 | 0.99% |
| 2025-11-04 | 10.21 | 10.28 | 10.18 | 10.23 | +0.20% | 0.49 | 1.00% |
| 2025-11-03 | 10.23 | 10.29 | 10.15 | 10.21 | -0.20% | 0.78 | 1.59% |
| 2025-10-31 | 10.00 | 10.27 | 9.98 | 10.23 | +3.02% | 1.65 | 3.37% |
| 2025-10-30 | 10.01 | 10.04 | 9.93 | 9.93 | -0.80% | 0.38 | 0.80% |
| 2025-10-29 | 10.01 | 10.12 | 9.96 | 10.01 | 0.00% | 0.54 | 1.13% |
| 2025-10-28 | 9.98 | 10.04 | 9.94 | 10.01 | +0.20% | 0.56 | 1.16% |
| 2025-10-27 | 9.93 | 10.00 | 9.87 | 9.99 | +1.01% | 0.54 | 1.13% |
| 2025-10-24 | 9.85 | 9.94 | 9.84 | 9.89 | +0.41% | 0.42 | 0.88% |