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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.74 | 8.78 | 8.55 | 8.66 | -0.80% | 0.90 | 1.29% |
| 2025-06-24 | 8.61 | 8.79 | 8.59 | 8.73 | +2.57% | 1.05 | 1.49% |
| 2025-06-23 | 8.19 | 8.54 | 8.17 | 8.51 | +1.78% | 0.77 | 1.13% |
| 2025-06-20 | 8.66 | 8.69 | 8.35 | 8.36 | -3.33% | 1.09 | 1.59% |
| 2025-06-19 | 8.50 | 8.79 | 8.43 | 8.65 | +1.64% | 1.43 | 2.05% |
| 2025-06-18 | 8.75 | 8.79 | 8.49 | 8.51 | -0.70% | 1.00 | 1.44% |
| 2025-06-17 | 8.64 | 8.68 | 8.51 | 8.57 | -0.81% | 0.62 | 0.89% |
| 2025-06-16 | 8.37 | 8.70 | 8.36 | 8.64 | +2.84% | 0.91 | 1.32% |
| 2025-06-13 | 8.74 | 8.74 | 8.35 | 8.40 | -4.09% | 1.05 | 1.54% |
| 2025-06-12 | 8.74 | 8.92 | 8.74 | 8.76 | -0.45% | 1.00 | 1.41% |
| 2025-06-11 | 8.75 | 8.89 | 8.70 | 8.80 | +0.23% | 1.16 | 1.64% |
| 2025-06-10 | 8.72 | 8.85 | 8.54 | 8.78 | +0.80% | 1.24 | 1.76% |
| 2025-06-09 | 8.60 | 8.73 | 8.53 | 8.71 | +1.27% | 0.98 | 1.40% |
| 2025-06-06 | 8.66 | 8.77 | 8.53 | 8.60 | -0.69% | 0.94 | 1.35% |
| 2025-06-05 | 8.52 | 8.72 | 8.44 | 8.66 | +2.23% | 1.09 | 1.57% |
| 2025-06-04 | 8.40 | 8.48 | 8.36 | 8.47 | +0.59% | 0.49 | 0.71% |
| 2025-06-03 | 8.51 | 8.62 | 8.39 | 8.42 | -1.05% | 0.76 | 1.12% |
| 2025-05-30 | 8.74 | 8.88 | 8.46 | 8.51 | -2.39% | 1.10 | 1.58% |
| 2025-05-29 | 8.43 | 8.74 | 8.43 | 8.72 | +2.93% | 1.25 | 1.79% |
| 2025-05-28 | 8.35 | 8.72 | 8.35 | 8.47 | +2.04% | 1.18 | 1.71% |