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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.16 | 13.66 | 13.15 | 13.63 | +4.92% | 1.05 | 5.42% |
| 2025-06-23 | 12.71 | 13.02 | 12.60 | 13.00 | +2.20% | 0.36 | 1.93% |
| 2025-06-20 | 12.93 | 13.06 | 12.71 | 12.72 | -1.01% | 0.41 | 2.25% |
| 2025-06-19 | 13.13 | 13.29 | 12.79 | 12.85 | -2.35% | 0.49 | 2.63% |
| 2025-06-18 | 13.31 | 13.32 | 13.09 | 13.16 | -1.05% | 0.40 | 2.10% |
| 2025-06-17 | 13.34 | 13.42 | 13.22 | 13.30 | 0.00% | 0.43 | 2.24% |
| 2025-06-16 | 13.18 | 13.35 | 13.13 | 13.30 | +0.91% | 0.42 | 2.19% |
| 2025-06-13 | 13.61 | 13.63 | 13.18 | 13.18 | -3.79% | 0.72 | 3.75% |
| 2025-06-12 | 13.69 | 13.95 | 13.43 | 13.69 | -0.07% | 0.73 | 3.71% |
| 2025-06-11 | 13.47 | 13.97 | 13.45 | 13.70 | +2.69% | 1.14 | 5.77% |
| 2025-06-10 | 13.50 | 13.65 | 13.20 | 13.35 | -0.67% | 0.70 | 3.61% |
| 2025-06-09 | 13.34 | 13.47 | 13.30 | 13.43 | +0.90% | 0.42 | 2.19% |
| 2025-06-06 | 13.33 | 13.33 | 13.20 | 13.32 | -0.59% | 0.37 | 1.94% |
| 2025-06-05 | 13.31 | 13.39 | 13.11 | 13.39 | +0.75% | 0.49 | 2.54% |
| 2025-06-04 | 13.15 | 13.41 | 13.15 | 13.30 | +1.52% | 0.47 | 2.46% |
| 2025-06-03 | 13.00 | 13.25 | 12.89 | 13.10 | +0.15% | 0.43 | 2.29% |
| 2025-05-30 | 13.71 | 13.74 | 13.05 | 13.08 | -3.31% | 0.93 | 4.88% |
| 2025-05-29 | 13.23 | 13.74 | 13.23 | 13.52 | +2.03% | 0.81 | 4.14% |
| 2025-05-28 | 13.44 | 13.67 | 13.17 | 13.26 | -0.89% | 0.56 | 2.92% |
| 2025-05-27 | 13.39 | 13.45 | 13.15 | 13.37 | -0.59% | 0.57 | 2.96% |