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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.15 | 9.22 | 9.04 | 9.10 | -1.41% | 0.73 | 0.99% |
| 2025-12-17 | 9.23 | 9.41 | 8.95 | 9.23 | -0.54% | 1.19 | 1.62% |
| 2025-12-16 | 9.40 | 9.41 | 9.20 | 9.28 | -1.49% | 1.00 | 1.34% |
| 2025-12-15 | 9.45 | 9.55 | 9.26 | 9.42 | -1.36% | 1.25 | 1.65% |
| 2025-12-12 | 9.62 | 9.75 | 9.43 | 9.55 | -1.85% | 1.96 | 2.56% |
| 2025-12-11 | 9.74 | 10.30 | 9.65 | 9.73 | 0.00% | 2.64 | 3.34% |
| 2025-12-10 | 9.55 | 9.86 | 9.43 | 9.73 | +1.25% | 2.02 | 2.61% |
| 2025-12-09 | 9.70 | 9.85 | 9.54 | 9.61 | -2.44% | 2.28 | 2.93% |
| 2025-12-08 | 9.24 | 9.95 | 9.23 | 9.85 | +8.00% | 4.10 | 5.26% |
| 2025-12-05 | 8.95 | 9.22 | 8.83 | 9.12 | +2.24% | 1.76 | 2.42% |
| 2025-12-04 | 8.57 | 9.07 | 8.38 | 8.92 | +4.08% | 2.63 | 3.73% |
| 2025-12-03 | 8.45 | 8.58 | 8.39 | 8.57 | +1.42% | 0.80 | 1.18% |
| 2025-12-02 | 8.46 | 8.50 | 8.41 | 8.45 | -0.59% | 0.49 | 0.73% |
| 2025-12-01 | 8.36 | 8.57 | 8.35 | 8.50 | +0.71% | 0.64 | 0.94% |
| 2025-11-28 | 8.42 | 8.47 | 8.33 | 8.44 | +0.48% | 0.70 | 1.04% |
| 2025-11-27 | 8.40 | 8.47 | 8.35 | 8.40 | -0.47% | 0.48 | 0.72% |
| 2025-11-26 | 8.38 | 8.49 | 8.28 | 8.44 | +1.08% | 0.77 | 1.15% |
| 2025-11-25 | 8.32 | 8.48 | 8.30 | 8.35 | +0.36% | 0.53 | 0.79% |
| 2025-11-24 | 8.14 | 8.36 | 8.04 | 8.32 | +2.84% | 0.79 | 1.20% |
| 2025-11-21 | 8.22 | 8.33 | 7.99 | 8.09 | -1.46% | 0.70 | 1.08% |