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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.64 | 8.66 | 8.42 | 8.47 | -1.85% | 0.72 | 1.05% |
| 2025-09-16 | 8.50 | 8.66 | 8.50 | 8.63 | +0.82% | 0.62 | 0.90% |
| 2025-09-15 | 8.60 | 8.63 | 8.47 | 8.56 | -0.12% | 0.53 | 0.78% |
| 2025-09-12 | 8.44 | 8.61 | 8.43 | 8.57 | +1.06% | 0.72 | 1.05% |
| 2025-09-11 | 8.43 | 8.48 | 8.26 | 8.48 | +0.59% | 0.63 | 0.93% |
| 2025-09-10 | 8.30 | 8.46 | 8.28 | 8.43 | +1.57% | 0.58 | 0.86% |
| 2025-09-09 | 8.45 | 8.46 | 8.26 | 8.30 | -1.78% | 0.62 | 0.93% |
| 2025-09-08 | 8.41 | 8.53 | 8.36 | 8.45 | +0.48% | 0.49 | 0.73% |
| 2025-09-05 | 8.33 | 8.41 | 8.18 | 8.41 | +1.33% | 0.77 | 1.16% |
| 2025-09-04 | 8.29 | 8.31 | 8.16 | 8.30 | +0.85% | 0.77 | 1.16% |
| 2025-09-03 | 8.45 | 8.63 | 8.21 | 8.23 | -2.49% | 0.87 | 1.30% |
| 2025-09-02 | 8.71 | 8.76 | 8.38 | 8.44 | -3.87% | 1.11 | 1.63% |
| 2025-09-01 | 8.70 | 8.84 | 8.66 | 8.78 | +1.15% | 0.75 | 1.07% |
| 2025-08-29 | 8.89 | 8.91 | 8.68 | 8.68 | -2.36% | 0.88 | 1.26% |
| 2025-08-28 | 8.81 | 8.95 | 8.58 | 8.89 | +0.57% | 1.31 | 1.85% |
| 2025-08-27 | 9.19 | 9.24 | 8.82 | 8.84 | -2.75% | 1.47 | 2.02% |
| 2025-08-26 | 8.90 | 9.13 | 8.89 | 9.09 | +1.45% | 1.60 | 2.20% |
| 2025-08-25 | 9.05 | 9.08 | 8.91 | 8.96 | -0.33% | 1.15 | 1.59% |
| 2025-08-22 | 8.88 | 9.12 | 8.88 | 8.99 | +1.12% | 1.29 | 1.79% |
| 2025-08-21 | 8.91 | 8.95 | 8.83 | 8.89 | -0.34% | 0.93 | 1.30% |