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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.87 | 8.92 | 8.75 | 8.77 | -1.79% | 1.32 | 1.86% |
| 2025-07-22 | 8.82 | 9.09 | 8.77 | 8.93 | +1.48% | 2.17 | 3.03% |
| 2025-07-21 | 8.67 | 8.86 | 8.67 | 8.80 | -1.68% | 2.57 | 3.64% |
| 2025-07-18 | 9.25 | 9.53 | 8.93 | 8.95 | +3.35% | 5.01 | 6.78% |
| 2025-07-17 | 8.64 | 8.71 | 8.60 | 8.66 | 0.00% | 0.50 | 0.73% |
| 2025-07-16 | 8.60 | 8.77 | 8.58 | 8.66 | +0.58% | 0.60 | 0.86% |
| 2025-07-15 | 8.72 | 8.79 | 8.55 | 8.61 | -1.94% | 0.81 | 1.17% |
| 2025-07-14 | 8.88 | 8.89 | 8.71 | 8.78 | -1.68% | 0.92 | 1.31% |
| 2025-07-11 | 8.91 | 9.10 | 8.71 | 8.93 | +1.36% | 1.72 | 2.40% |
| 2025-07-10 | 8.83 | 8.94 | 8.74 | 8.81 | -1.01% | 1.26 | 1.78% |
| 2025-07-09 | 8.71 | 9.15 | 8.69 | 8.90 | +2.29% | 2.03 | 2.81% |
| 2025-07-08 | 8.56 | 8.73 | 8.52 | 8.70 | +1.74% | 0.65 | 0.93% |
| 2025-07-07 | 8.55 | 8.61 | 8.51 | 8.55 | -0.12% | 0.43 | 0.63% |
| 2025-07-04 | 8.60 | 8.69 | 8.55 | 8.56 | -0.58% | 0.63 | 0.91% |
| 2025-07-03 | 8.62 | 8.70 | 8.57 | 8.61 | 0.00% | 0.43 | 0.62% |
| 2025-07-02 | 8.70 | 8.73 | 8.55 | 8.61 | -1.25% | 0.53 | 0.76% |
| 2025-07-01 | 8.76 | 8.77 | 8.63 | 8.72 | -0.45% | 0.66 | 0.93% |
| 2025-06-30 | 8.79 | 8.83 | 8.65 | 8.76 | +0.46% | 0.93 | 1.32% |
| 2025-06-27 | 8.71 | 8.79 | 8.62 | 8.72 | +0.11% | 0.84 | 1.19% |
| 2025-06-26 | 8.64 | 8.92 | 8.55 | 8.71 | +0.57% | 1.26 | 1.79% |