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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.14 | 7.17 | 7.01 | 7.08 | -1.53% | 0.44 | 0.77% |
| 2026-04-21 | 7.29 | 7.31 | 7.13 | 7.19 | -1.64% | 0.38 | 0.66% |
| 2026-04-20 | 7.28 | 7.37 | 7.25 | 7.31 | -0.14% | 0.34 | 0.57% |
| 2026-04-17 | 7.41 | 7.41 | 7.27 | 7.32 | -1.48% | 0.39 | 0.67% |
| 2026-04-16 | 7.34 | 7.45 | 7.30 | 7.43 | +1.64% | 0.39 | 0.65% |
| 2026-04-15 | 7.45 | 7.45 | 7.29 | 7.31 | -1.62% | 0.33 | 0.55% |
| 2026-04-14 | 7.44 | 7.49 | 7.33 | 7.43 | +0.81% | 0.34 | 0.56% |
| 2026-04-13 | 7.39 | 7.42 | 7.32 | 7.37 | -0.81% | 0.28 | 0.48% |
| 2026-04-10 | 7.44 | 7.51 | 7.38 | 7.43 | +0.95% | 0.33 | 0.55% |
| 2026-04-09 | 7.57 | 7.59 | 7.33 | 7.36 | -3.41% | 0.49 | 0.81% |
| 2026-04-08 | 7.40 | 7.62 | 7.38 | 7.62 | +4.67% | 0.58 | 0.95% |
| 2026-04-07 | 7.23 | 7.30 | 7.13 | 7.28 | +2.10% | 0.26 | 0.45% |
| 2026-04-03 | 7.40 | 7.44 | 7.12 | 7.13 | -3.26% | 0.33 | 0.56% |
| 2026-04-02 | 7.50 | 7.52 | 7.34 | 7.37 | -1.99% | 0.34 | 0.56% |
| 2026-04-01 | 7.52 | 7.56 | 7.45 | 7.52 | +1.48% | 0.43 | 0.71% |
| 2026-03-31 | 7.37 | 7.53 | 7.35 | 7.41 | +0.14% | 0.50 | 0.83% |
| 2026-03-30 | 7.30 | 7.41 | 7.21 | 7.40 | +0.54% | 0.38 | 0.64% |
| 2026-03-27 | 7.21 | 7.45 | 7.18 | 7.36 | +1.38% | 0.44 | 0.74% |
| 2026-03-26 | 7.41 | 7.47 | 7.22 | 7.26 | -2.02% | 0.36 | 0.62% |
| 2026-03-25 | 7.25 | 7.45 | 7.20 | 7.41 | +2.63% | 0.55 | 0.93% |