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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.98 | 8.98 | 8.78 | 8.92 | -0.78% | 1.27 | 1.79% |
| 2025-08-19 | 8.97 | 9.08 | 8.91 | 8.99 | +0.11% | 1.30 | 1.80% |
| 2025-08-18 | 8.65 | 9.12 | 8.63 | 8.98 | +3.81% | 2.63 | 3.65% |
| 2025-08-15 | 8.63 | 8.68 | 8.56 | 8.65 | +0.23% | 0.77 | 1.12% |
| 2025-08-14 | 8.89 | 8.94 | 8.60 | 8.63 | -3.03% | 1.11 | 1.59% |
| 2025-08-13 | 8.88 | 8.98 | 8.82 | 8.90 | +0.68% | 1.03 | 1.45% |
| 2025-08-12 | 8.89 | 8.98 | 8.81 | 8.84 | -0.56% | 0.66 | 0.93% |
| 2025-08-11 | 8.70 | 8.90 | 8.69 | 8.89 | +1.72% | 0.93 | 1.30% |
| 2025-08-08 | 8.87 | 8.87 | 8.66 | 8.74 | -1.47% | 1.04 | 1.48% |
| 2025-08-07 | 8.92 | 9.00 | 8.87 | 8.87 | -0.56% | 0.91 | 1.26% |
| 2025-08-06 | 8.85 | 8.93 | 8.80 | 8.92 | +0.22% | 0.80 | 1.12% |
| 2025-08-05 | 8.79 | 8.96 | 8.78 | 8.90 | +1.14% | 0.82 | 1.16% |
| 2025-08-04 | 8.79 | 8.81 | 8.67 | 8.80 | -0.23% | 0.73 | 1.03% |
| 2025-08-01 | 8.75 | 8.88 | 8.67 | 8.82 | +0.80% | 0.76 | 1.08% |
| 2025-07-31 | 8.86 | 8.93 | 8.73 | 8.75 | -1.80% | 0.92 | 1.30% |
| 2025-07-30 | 8.90 | 9.00 | 8.81 | 8.91 | 0.00% | 1.02 | 1.43% |
| 2025-07-29 | 8.93 | 8.97 | 8.77 | 8.91 | -0.34% | 0.86 | 1.21% |
| 2025-07-28 | 9.02 | 9.05 | 8.88 | 8.94 | -1.54% | 1.13 | 1.58% |
| 2025-07-25 | 8.96 | 9.16 | 8.96 | 9.08 | +1.34% | 1.89 | 2.60% |
| 2025-07-24 | 8.80 | 8.96 | 8.76 | 8.96 | +2.17% | 1.32 | 1.85% |