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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.20 | 16.93 | 15.82 | 16.61 | +4.65% | 4.17 | 17.71% |
| 2025-08-18 | 15.51 | 16.66 | 15.19 | 15.87 | +1.60% | 3.11 | 13.59% |
| 2025-08-15 | 15.49 | 15.81 | 15.28 | 15.62 | +1.16% | 1.93 | 8.64% |
| 2025-08-14 | 15.97 | 16.42 | 15.40 | 15.44 | -1.59% | 3.62 | 15.86% |
| 2025-08-13 | 14.83 | 15.97 | 14.83 | 15.69 | +5.86% | 2.91 | 13.05% |
| 2025-08-12 | 15.08 | 15.08 | 14.75 | 14.82 | -1.20% | 0.47 | 2.21% |
| 2025-08-11 | 14.85 | 15.05 | 14.68 | 15.00 | +1.55% | 0.64 | 2.99% |
| 2025-08-08 | 14.73 | 14.83 | 14.58 | 14.77 | 0.00% | 0.56 | 2.65% |
| 2025-08-07 | 14.85 | 14.97 | 14.67 | 14.77 | -0.67% | 0.59 | 2.81% |
| 2025-08-06 | 15.02 | 15.02 | 14.80 | 14.87 | -0.20% | 0.61 | 2.84% |
| 2025-08-05 | 14.77 | 14.94 | 14.67 | 14.90 | +1.22% | 0.90 | 4.24% |
| 2025-08-04 | 14.56 | 14.73 | 14.39 | 14.72 | +1.10% | 0.58 | 2.76% |
| 2025-08-01 | 14.41 | 14.74 | 14.41 | 14.56 | +0.55% | 0.69 | 3.28% |
| 2025-07-31 | 14.48 | 14.90 | 14.43 | 14.48 | -0.62% | 1.03 | 4.90% |
| 2025-07-30 | 14.67 | 14.74 | 14.45 | 14.57 | -0.82% | 0.83 | 3.95% |
| 2025-07-29 | 14.45 | 14.83 | 14.30 | 14.69 | +1.59% | 1.06 | 5.07% |
| 2025-07-28 | 14.52 | 14.58 | 14.41 | 14.46 | -0.14% | 0.48 | 2.32% |
| 2025-07-25 | 14.34 | 14.55 | 14.18 | 14.48 | +0.90% | 0.81 | 3.92% |
| 2025-07-24 | 13.87 | 14.38 | 13.87 | 14.35 | +2.79% | 0.84 | 4.12% |
| 2025-07-23 | 14.11 | 14.13 | 13.92 | 13.96 | -1.34% | 0.50 | 2.50% |