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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.10 | 10.24 | 10.08 | 10.19 | +0.69% | 0.68 | 1.39% |
| 2025-09-16 | 10.09 | 10.12 | 10.02 | 10.12 | +0.79% | 0.37 | 0.77% |
| 2025-09-15 | 10.03 | 10.09 | 9.99 | 10.04 | -0.30% | 0.31 | 0.64% |
| 2025-09-12 | 10.13 | 10.16 | 10.05 | 10.07 | -0.59% | 0.63 | 1.30% |
| 2025-09-11 | 10.06 | 10.13 | 10.00 | 10.13 | +0.59% | 0.53 | 1.09% |
| 2025-09-10 | 10.10 | 10.13 | 10.04 | 10.07 | 0.00% | 0.37 | 0.75% |
| 2025-09-09 | 10.18 | 10.20 | 10.02 | 10.07 | -1.36% | 0.60 | 1.23% |
| 2025-09-08 | 10.16 | 10.21 | 10.12 | 10.21 | +0.29% | 0.60 | 1.23% |
| 2025-09-05 | 10.11 | 10.18 | 10.05 | 10.18 | +1.28% | 0.64 | 1.31% |
| 2025-09-04 | 10.10 | 10.14 | 9.97 | 10.05 | -0.69% | 0.75 | 1.55% |
| 2025-09-03 | 10.43 | 10.45 | 10.06 | 10.12 | -2.95% | 0.92 | 1.88% |
| 2025-09-02 | 10.63 | 10.64 | 10.27 | 10.43 | -1.87% | 1.13 | 2.24% |
| 2025-09-01 | 10.76 | 10.76 | 10.60 | 10.63 | -1.29% | 1.06 | 2.07% |
| 2025-08-29 | 10.68 | 10.78 | 10.66 | 10.76 | +0.28% | 0.95 | 1.84% |
| 2025-08-28 | 10.62 | 10.74 | 10.42 | 10.73 | +0.56% | 1.38 | 2.70% |
| 2025-08-27 | 10.92 | 10.92 | 10.65 | 10.67 | -2.27% | 1.48 | 2.85% |
| 2025-08-26 | 10.93 | 10.96 | 10.84 | 10.92 | -0.09% | 1.17 | 2.23% |
| 2025-08-25 | 10.90 | 10.95 | 10.82 | 10.93 | +0.27% | 1.85 | 3.52% |
| 2025-08-22 | 10.92 | 10.93 | 10.77 | 10.90 | -0.36% | 1.15 | 2.19% |
| 2025-08-21 | 10.84 | 10.97 | 10.78 | 10.94 | +0.73% | 1.56 | 2.97% |