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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.40 | 8.43 | 8.23 | 8.31 | -1.31% | 0.96 | 1.43% |
| 2026-01-16 | 8.86 | 8.91 | 8.38 | 8.42 | -7.06% | 2.44 | 3.54% |
| 2026-01-15 | 8.95 | 9.45 | 8.87 | 9.06 | +1.46% | 3.09 | 4.20% |
| 2026-01-14 | 8.88 | 9.10 | 8.75 | 8.93 | +0.56% | 1.82 | 2.53% |
| 2026-01-13 | 8.94 | 9.05 | 8.77 | 8.88 | -0.89% | 1.60 | 2.23% |
| 2026-01-12 | 8.70 | 9.07 | 8.70 | 8.96 | +3.94% | 2.58 | 3.61% |
| 2026-01-09 | 8.41 | 8.64 | 8.41 | 8.62 | +2.25% | 1.27 | 1.85% |
| 2026-01-08 | 8.21 | 8.55 | 8.20 | 8.43 | +2.18% | 1.59 | 2.36% |
| 2026-01-07 | 8.30 | 8.37 | 8.18 | 8.25 | -0.96% | 0.96 | 1.44% |
| 2026-01-06 | 8.13 | 8.34 | 8.12 | 8.33 | +1.83% | 1.39 | 2.09% |
| 2026-01-05 | 8.08 | 8.19 | 8.08 | 8.18 | +0.61% | 1.00 | 1.53% |
| 2025-12-31 | 8.13 | 8.20 | 8.01 | 8.13 | +0.25% | 0.98 | 1.50% |
| 2025-12-30 | 8.12 | 8.25 | 8.10 | 8.11 | -0.73% | 0.93 | 1.43% |
| 2025-12-29 | 8.22 | 8.41 | 8.12 | 8.17 | -1.45% | 1.06 | 1.61% |
| 2025-12-26 | 8.23 | 8.36 | 8.19 | 8.29 | +0.85% | 1.33 | 2.00% |
| 2025-12-25 | 8.10 | 8.25 | 8.08 | 8.22 | +0.98% | 1.24 | 1.89% |
| 2025-12-24 | 8.12 | 8.18 | 8.00 | 8.14 | +0.12% | 1.58 | 2.44% |
| 2025-12-23 | 8.27 | 8.41 | 8.11 | 8.13 | -3.56% | 2.87 | 4.35% |
| 2025-12-22 | 9.48 | 9.95 | 8.42 | 8.43 | -9.84% | 4.83 | 6.84% |
| 2025-12-19 | 9.12 | 9.46 | 9.05 | 9.35 | +2.75% | 1.28 | 1.72% |