天威视讯 sz.002238
6.92
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.91 | 7.05 | 6.78 | 6.92 | +0.29% | 0.51 | 0.92% |
| 2026-05-22 | 7.04 | 7.09 | 6.80 | 6.90 | -1.99% | 0.59 | 1.08% |
| 2026-05-21 | 7.32 | 7.43 | 7.00 | 7.04 | -3.43% | 0.59 | 1.03% |
| 2026-05-20 | 7.47 | 7.47 | 7.27 | 7.29 | -2.41% | 0.59 | 1.00% |
| 2026-05-19 | 7.30 | 7.64 | 7.27 | 7.47 | +1.77% | 0.94 | 1.56% |
| 2026-05-18 | 7.25 | 7.49 | 7.20 | 7.34 | +1.24% | 0.78 | 1.32% |
| 2026-05-15 | 7.25 | 7.44 | 7.21 | 7.25 | 0.00% | 0.47 | 0.80% |
| 2026-05-14 | 7.48 | 7.64 | 7.25 | 7.25 | -2.81% | 0.53 | 0.89% |
| 2026-05-13 | 7.30 | 7.54 | 7.23 | 7.46 | +2.75% | 0.71 | 1.19% |
| 2026-05-12 | 7.35 | 7.36 | 7.25 | 7.26 | -1.36% | 0.38 | 0.65% |
| 2026-05-11 | 7.38 | 7.48 | 7.32 | 7.36 | -0.41% | 0.41 | 0.70% |
| 2026-05-08 | 7.34 | 7.39 | 7.31 | 7.39 | +0.82% | 0.49 | 0.83% |
| 2026-05-07 | 7.31 | 7.42 | 7.17 | 7.33 | +1.10% | 0.50 | 0.86% |
| 2026-05-06 | 7.31 | 7.38 | 7.23 | 7.25 | -0.82% | 0.44 | 0.76% |
| 2026-04-30 | 7.26 | 7.40 | 7.18 | 7.31 | +0.69% | 0.59 | 1.00% |
| 2026-04-29 | 7.02 | 7.28 | 6.99 | 7.26 | +3.42% | 0.57 | 0.98% |
| 2026-04-28 | 7.13 | 7.16 | 6.99 | 7.02 | -1.54% | 0.31 | 0.55% |
| 2026-04-27 | 7.00 | 7.14 | 6.90 | 7.13 | +1.42% | 0.43 | 0.76% |
| 2026-04-24 | 7.01 | 7.07 | 6.89 | 7.03 | -0.14% | 0.39 | 0.70% |
| 2026-04-23 | 7.08 | 7.12 | 7.00 | 7.04 | -0.56% | 0.44 | 0.78% |