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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.07 | 9.08 | 8.56 | 8.65 | -4.00% | 1.76 | 2.52% |
| 2026-02-13 | 9.19 | 9.26 | 9.00 | 9.01 | -1.96% | 1.71 | 2.34% |
| 2026-02-12 | 9.39 | 9.49 | 9.17 | 9.19 | -2.85% | 2.47 | 3.33% |
| 2026-02-11 | 9.50 | 9.57 | 9.31 | 9.46 | -0.84% | 3.73 | 4.91% |
| 2026-02-10 | 9.42 | 9.80 | 9.35 | 9.54 | +1.49% | 5.38 | 7.00% |
| 2026-02-09 | 9.34 | 9.54 | 9.26 | 9.40 | +2.73% | 3.81 | 5.05% |
| 2026-02-06 | 9.32 | 9.44 | 8.91 | 9.15 | -2.66% | 5.32 | 7.18% |
| 2026-02-05 | 8.86 | 9.91 | 8.86 | 9.40 | +4.33% | 7.82 | 10.26% |
| 2026-02-04 | 9.03 | 9.28 | 8.86 | 9.01 | -0.22% | 4.76 | 6.59% |
| 2026-02-03 | 8.28 | 9.03 | 8.25 | 9.03 | +9.99% | 2.86 | 4.05% |
| 2026-02-02 | 8.33 | 8.48 | 8.21 | 8.21 | -1.79% | 0.76 | 1.13% |
| 2026-01-30 | 8.39 | 8.51 | 8.27 | 8.36 | -0.71% | 0.82 | 1.21% |
| 2026-01-29 | 8.30 | 8.64 | 8.21 | 8.42 | +0.84% | 1.31 | 1.92% |
| 2026-01-28 | 8.52 | 8.62 | 8.32 | 8.35 | -3.36% | 1.21 | 1.80% |
| 2026-01-27 | 8.59 | 8.79 | 8.37 | 8.64 | +1.41% | 1.22 | 1.77% |
| 2026-01-26 | 8.66 | 8.91 | 8.40 | 8.52 | -1.39% | 1.20 | 1.73% |
| 2026-01-23 | 8.41 | 8.70 | 8.36 | 8.64 | +2.86% | 1.03 | 1.50% |
| 2026-01-22 | 8.37 | 8.48 | 8.32 | 8.40 | +0.36% | 0.76 | 1.12% |
| 2026-01-21 | 8.28 | 8.42 | 8.22 | 8.37 | +0.48% | 0.97 | 1.45% |
| 2026-01-20 | 8.36 | 8.47 | 8.27 | 8.33 | +0.24% | 1.03 | 1.54% |