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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.76 | 9.86 | 9.65 | 9.85 | +0.92% | 0.39 | 0.83% |
| 2025-10-22 | 9.70 | 9.80 | 9.66 | 9.76 | +0.21% | 0.25 | 0.54% |
| 2025-10-21 | 9.62 | 9.76 | 9.59 | 9.74 | +1.56% | 0.39 | 0.84% |
| 2025-10-20 | 9.56 | 9.62 | 9.55 | 9.59 | +0.42% | 0.29 | 0.63% |
| 2025-10-17 | 9.78 | 9.82 | 9.53 | 9.55 | -2.35% | 0.67 | 1.43% |
| 2025-10-16 | 9.95 | 10.00 | 9.77 | 9.78 | -2.10% | 0.75 | 1.58% |
| 2025-10-15 | 9.90 | 9.99 | 9.80 | 9.99 | +0.20% | 0.55 | 1.15% |
| 2025-10-14 | 10.08 | 10.09 | 9.96 | 9.97 | -0.10% | 0.54 | 1.12% |
| 2025-10-13 | 9.88 | 9.98 | 9.71 | 9.98 | -0.40% | 0.52 | 1.08% |
| 2025-10-10 | 9.95 | 10.05 | 9.91 | 10.02 | +0.50% | 0.54 | 1.11% |
| 2025-10-09 | 9.97 | 9.99 | 9.89 | 9.97 | -0.10% | 0.56 | 1.17% |
| 2025-09-30 | 9.92 | 10.00 | 9.90 | 9.98 | +0.50% | 0.44 | 0.91% |
| 2025-09-29 | 9.95 | 9.98 | 9.81 | 9.93 | -0.20% | 0.43 | 0.90% |
| 2025-09-26 | 9.91 | 10.04 | 9.86 | 9.95 | +0.20% | 0.35 | 0.73% |
| 2025-09-25 | 9.99 | 10.05 | 9.91 | 9.93 | -1.09% | 0.37 | 0.76% |
| 2025-09-24 | 9.84 | 10.06 | 9.74 | 10.04 | +1.81% | 0.50 | 1.05% |
| 2025-09-23 | 9.94 | 9.97 | 9.66 | 9.86 | -0.90% | 0.57 | 1.21% |
| 2025-09-22 | 9.97 | 10.04 | 9.90 | 9.95 | -0.40% | 0.46 | 0.95% |
| 2025-09-19 | 10.08 | 10.16 | 9.98 | 9.99 | -0.79% | 0.56 | 1.15% |
| 2025-09-18 | 10.21 | 10.31 | 10.04 | 10.07 | -1.17% | 0.74 | 1.50% |