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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.14 | 7.24 | 7.04 | 7.22 | +3.44% | 0.59 | 1.04% |
| 2026-03-23 | 7.20 | 7.38 | 6.95 | 6.98 | -6.06% | 0.82 | 1.43% |
| 2026-03-20 | 7.68 | 7.71 | 7.41 | 7.43 | -3.26% | 0.55 | 0.91% |
| 2026-03-19 | 7.70 | 7.75 | 7.64 | 7.68 | -1.29% | 0.44 | 0.71% |
| 2026-03-18 | 7.76 | 7.79 | 7.64 | 7.78 | +0.78% | 0.45 | 0.72% |
| 2026-03-17 | 7.92 | 7.93 | 7.70 | 7.72 | -2.53% | 0.49 | 0.79% |
| 2026-03-16 | 7.73 | 7.95 | 7.73 | 7.92 | +2.19% | 0.59 | 0.93% |
| 2026-03-13 | 7.87 | 7.89 | 7.72 | 7.75 | -1.65% | 0.43 | 0.69% |
| 2026-03-12 | 7.99 | 7.99 | 7.86 | 7.88 | -1.13% | 0.42 | 0.67% |
| 2026-03-11 | 8.07 | 8.09 | 7.93 | 7.97 | -1.24% | 0.55 | 0.86% |
| 2026-03-10 | 8.00 | 8.13 | 7.96 | 8.07 | +1.25% | 0.78 | 1.20% |
| 2026-03-09 | 7.77 | 7.97 | 7.71 | 7.97 | +1.14% | 0.91 | 1.45% |
| 2026-03-06 | 7.65 | 7.88 | 7.62 | 7.88 | +2.60% | 0.79 | 1.26% |
| 2026-03-05 | 7.65 | 7.76 | 7.59 | 7.68 | +2.26% | 0.88 | 1.44% |
| 2026-03-04 | 7.59 | 7.75 | 7.48 | 7.51 | -2.34% | 1.16 | 1.91% |
| 2026-03-03 | 8.04 | 8.09 | 7.66 | 7.69 | -4.00% | 1.41 | 2.25% |
| 2026-03-02 | 8.28 | 8.36 | 7.98 | 8.01 | -4.87% | 2.04 | 3.15% |
| 2026-02-27 | 8.43 | 8.48 | 8.39 | 8.42 | -0.24% | 1.01 | 1.49% |
| 2026-02-26 | 8.64 | 8.65 | 8.40 | 8.44 | -1.86% | 1.19 | 1.75% |
| 2026-02-25 | 8.61 | 8.70 | 8.50 | 8.60 | -0.58% | 1.38 | 1.99% |