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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.22 | 8.32 | 8.16 | 8.30 | +0.60% | 0.44 | 0.67% |
| 2025-05-26 | 8.08 | 8.26 | 8.07 | 8.25 | +1.97% | 0.47 | 0.71% |
| 2025-05-23 | 8.30 | 8.34 | 8.08 | 8.09 | -2.86% | 0.70 | 1.05% |
| 2025-05-22 | 8.33 | 8.52 | 8.31 | 8.33 | -1.41% | 1.10 | 1.62% |
| 2025-05-21 | 8.38 | 8.77 | 8.21 | 8.45 | +1.31% | 1.78 | 2.61% |
| 2025-05-20 | 8.28 | 8.35 | 8.14 | 8.34 | +0.96% | 0.81 | 1.22% |
| 2025-05-19 | 8.07 | 8.26 | 8.04 | 8.26 | +2.85% | 0.69 | 1.04% |
| 2025-05-16 | 8.02 | 8.11 | 8.01 | 8.03 | 0.00% | 0.32 | 0.49% |
| 2025-05-15 | 8.13 | 8.13 | 8.01 | 8.03 | -1.46% | 0.48 | 0.75% |
| 2025-05-14 | 8.16 | 8.19 | 8.07 | 8.15 | 0.00% | 0.49 | 0.75% |
| 2025-05-13 | 8.30 | 8.33 | 8.13 | 8.15 | -0.73% | 0.70 | 1.06% |
| 2025-05-12 | 8.35 | 8.35 | 8.21 | 8.21 | -0.36% | 0.61 | 0.91% |
| 2025-05-09 | 8.37 | 8.38 | 8.21 | 8.24 | -1.54% | 0.45 | 0.67% |
| 2025-05-08 | 8.17 | 8.38 | 8.16 | 8.37 | +1.69% | 0.77 | 1.14% |
| 2025-05-07 | 8.28 | 8.33 | 8.15 | 8.23 | 0.00% | 0.74 | 1.12% |
| 2025-05-06 | 8.05 | 8.23 | 7.99 | 8.23 | +2.86% | 0.78 | 1.18% |