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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.50 | 9.61 | 9.20 | 9.26 | -0.11% | 2.00 | 2.66% |
| 2025-10-22 | 9.30 | 9.58 | 9.22 | 9.27 | -0.22% | 1.69 | 2.25% |
| 2025-10-21 | 9.17 | 9.36 | 9.04 | 9.29 | +1.31% | 1.65 | 2.23% |
| 2025-10-20 | 8.85 | 9.39 | 8.84 | 9.17 | +3.62% | 2.11 | 2.87% |
| 2025-10-17 | 8.92 | 9.12 | 8.80 | 8.85 | -1.88% | 1.95 | 2.71% |
| 2025-10-16 | 8.72 | 9.04 | 8.68 | 9.02 | +3.20% | 2.23 | 3.13% |
| 2025-10-15 | 8.41 | 8.76 | 8.34 | 8.74 | +3.43% | 1.57 | 2.28% |
| 2025-10-14 | 8.08 | 8.72 | 8.06 | 8.45 | +5.23% | 2.06 | 3.06% |
| 2025-10-13 | 7.94 | 8.05 | 7.73 | 8.03 | -0.99% | 0.59 | 0.93% |
| 2025-10-10 | 8.12 | 8.18 | 8.08 | 8.11 | -0.61% | 0.59 | 0.90% |
| 2025-10-09 | 8.27 | 8.31 | 8.04 | 8.16 | -1.09% | 0.99 | 1.51% |
| 2025-09-30 | 8.33 | 8.35 | 8.25 | 8.25 | -0.84% | 0.36 | 0.55% |
| 2025-09-29 | 8.30 | 8.33 | 8.08 | 8.32 | +0.24% | 0.46 | 0.70% |
| 2025-09-26 | 8.44 | 8.44 | 8.24 | 8.30 | -1.66% | 0.45 | 0.68% |
| 2025-09-25 | 8.47 | 8.62 | 8.42 | 8.44 | -0.59% | 0.58 | 0.84% |
| 2025-09-24 | 8.34 | 8.62 | 8.26 | 8.49 | +1.31% | 0.92 | 1.35% |
| 2025-09-23 | 8.25 | 8.38 | 8.04 | 8.38 | +0.96% | 0.80 | 1.21% |
| 2025-09-22 | 8.37 | 8.38 | 8.23 | 8.30 | -0.84% | 0.42 | 0.63% |
| 2025-09-19 | 8.36 | 8.42 | 8.30 | 8.37 | +0.12% | 0.44 | 0.66% |
| 2025-09-18 | 8.49 | 8.57 | 8.32 | 8.36 | -1.30% | 0.76 | 1.12% |