威唐工业 sz.300707
14.38
+2.35%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.26 | 14.45 | 13.92 | 14.38 | +2.35% | 0.70 | 3.36% |
| 2026-05-21 | 14.52 | 14.79 | 14.02 | 14.05 | -3.17% | 0.82 | 3.91% |
| 2026-05-20 | 14.80 | 14.85 | 14.31 | 14.51 | -2.03% | 0.63 | 2.97% |
| 2026-05-19 | 15.02 | 15.11 | 14.61 | 14.81 | -0.67% | 0.68 | 3.13% |
| 2026-05-18 | 14.97 | 15.04 | 14.76 | 14.91 | -0.40% | 0.63 | 2.92% |
| 2026-05-15 | 14.97 | 15.29 | 14.92 | 14.97 | +0.47% | 0.73 | 3.34% |
| 2026-05-14 | 15.38 | 15.38 | 14.90 | 14.90 | -2.74% | 0.84 | 3.83% |
| 2026-05-13 | 15.29 | 15.48 | 15.10 | 15.32 | +0.66% | 0.77 | 3.45% |
| 2026-05-12 | 15.50 | 16.10 | 15.21 | 15.22 | -1.62% | 1.06 | 4.70% |
| 2026-05-11 | 15.62 | 15.69 | 15.28 | 15.47 | -0.13% | 0.71 | 3.17% |
| 2026-05-08 | 15.30 | 15.53 | 15.18 | 15.49 | +1.11% | 0.79 | 3.51% |
| 2026-05-07 | 15.24 | 15.36 | 15.10 | 15.32 | +0.86% | 0.78 | 3.52% |
| 2026-05-06 | 15.40 | 15.52 | 15.11 | 15.19 | 0.00% | 1.22 | 5.45% |
| 2026-04-30 | 15.31 | 15.42 | 15.14 | 15.19 | -0.72% | 0.61 | 2.75% |
| 2026-04-29 | 14.93 | 15.40 | 14.91 | 15.30 | +2.20% | 0.85 | 3.80% |
| 2026-04-28 | 15.21 | 15.30 | 14.88 | 14.97 | -2.54% | 0.92 | 4.19% |
| 2026-04-27 | 14.75 | 15.38 | 14.72 | 15.36 | +4.28% | 1.55 | 7.07% |
| 2026-04-24 | 15.08 | 15.08 | 14.21 | 14.73 | -7.18% | 2.59 | 12.24% |
| 2026-04-23 | 16.21 | 16.24 | 15.72 | 15.87 | -2.22% | 0.89 | 3.84% |
| 2026-04-22 | 16.18 | 16.23 | 15.93 | 16.23 | +0.19% | 0.88 | 3.76% |