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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.23 | 14.30 | 14.05 | 14.15 | -0.56% | 0.54 | 2.65% |
| 2025-07-21 | 14.16 | 14.29 | 14.10 | 14.23 | +0.56% | 0.60 | 2.95% |
| 2025-07-18 | 14.37 | 14.42 | 14.06 | 14.15 | -1.05% | 0.70 | 3.45% |
| 2025-07-17 | 14.20 | 14.47 | 14.07 | 14.30 | +1.92% | 1.02 | 4.97% |
| 2025-07-16 | 13.84 | 14.14 | 13.77 | 14.03 | +1.37% | 0.76 | 3.79% |
| 2025-07-15 | 13.82 | 14.10 | 13.64 | 13.84 | -0.29% | 0.57 | 2.86% |
| 2025-07-14 | 13.80 | 13.94 | 13.68 | 13.88 | +1.02% | 0.58 | 2.93% |
| 2025-07-11 | 13.79 | 13.85 | 13.62 | 13.74 | -0.07% | 0.49 | 2.50% |
| 2025-07-10 | 13.79 | 13.85 | 13.62 | 13.75 | -0.43% | 0.48 | 2.43% |
| 2025-07-09 | 13.72 | 13.96 | 13.71 | 13.81 | +0.44% | 0.62 | 3.12% |
| 2025-07-08 | 13.47 | 13.82 | 13.41 | 13.75 | +1.92% | 0.55 | 2.78% |
| 2025-07-07 | 13.38 | 13.51 | 13.27 | 13.49 | +0.90% | 0.40 | 2.07% |
| 2025-07-04 | 13.67 | 13.73 | 13.38 | 13.38 | -3.18% | 0.76 | 3.93% |
| 2025-07-03 | 13.70 | 13.87 | 13.63 | 13.81 | +1.17% | 0.55 | 2.77% |
| 2025-07-02 | 13.73 | 13.81 | 13.53 | 13.65 | -0.87% | 0.42 | 2.14% |
| 2025-07-01 | 13.77 | 13.87 | 13.61 | 13.77 | -0.07% | 0.48 | 2.45% |
| 2025-06-30 | 13.62 | 13.79 | 13.55 | 13.78 | +1.40% | 0.45 | 2.30% |
| 2025-06-27 | 13.67 | 13.87 | 13.55 | 13.59 | 0.00% | 0.52 | 2.64% |
| 2025-06-26 | 13.68 | 13.77 | 13.55 | 13.59 | -0.66% | 0.53 | 2.68% |
| 2025-06-25 | 13.65 | 13.74 | 13.53 | 13.68 | +0.37% | 0.63 | 3.23% |