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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.25 | 8.29 | 8.16 | 8.21 | -0.48% | 0.44 | 0.67% |
| 2025-11-19 | 8.47 | 8.49 | 8.20 | 8.25 | -2.94% | 0.69 | 1.04% |
| 2025-11-18 | 8.51 | 8.58 | 8.45 | 8.50 | -0.47% | 0.65 | 0.95% |
| 2025-11-17 | 8.46 | 8.58 | 8.42 | 8.54 | +0.23% | 0.52 | 0.75% |
| 2025-11-14 | 8.59 | 8.82 | 8.52 | 8.52 | -1.05% | 0.90 | 1.29% |
| 2025-11-13 | 8.65 | 8.65 | 8.52 | 8.61 | -0.46% | 0.66 | 0.97% |
| 2025-11-12 | 8.68 | 8.82 | 8.56 | 8.65 | -0.57% | 0.78 | 1.11% |
| 2025-11-11 | 8.72 | 8.79 | 8.65 | 8.70 | -0.34% | 0.58 | 0.83% |
| 2025-11-10 | 8.70 | 8.80 | 8.65 | 8.73 | +0.58% | 0.59 | 0.84% |
| 2025-11-07 | 8.75 | 9.02 | 8.65 | 8.68 | -1.25% | 1.27 | 1.79% |
| 2025-11-06 | 8.85 | 8.88 | 8.65 | 8.79 | -0.79% | 0.85 | 1.21% |
| 2025-11-05 | 8.80 | 8.90 | 8.74 | 8.86 | +0.23% | 1.01 | 1.42% |
| 2025-11-04 | 8.69 | 8.89 | 8.60 | 8.84 | +1.38% | 1.23 | 1.76% |
| 2025-11-03 | 8.50 | 8.74 | 8.45 | 8.72 | +2.71% | 1.19 | 1.72% |
| 2025-10-31 | 8.66 | 8.70 | 8.45 | 8.49 | -2.08% | 1.25 | 1.83% |
| 2025-10-30 | 8.70 | 8.75 | 8.53 | 8.67 | -0.91% | 1.17 | 1.69% |
| 2025-10-29 | 8.77 | 8.80 | 8.64 | 8.75 | 0.00% | 1.12 | 1.61% |
| 2025-10-28 | 8.81 | 8.82 | 8.70 | 8.75 | -0.34% | 1.04 | 1.48% |
| 2025-10-27 | 9.26 | 9.26 | 8.73 | 8.78 | -5.39% | 1.85 | 2.59% |
| 2025-10-24 | 9.20 | 9.45 | 9.18 | 9.28 | +0.22% | 1.67 | 2.23% |