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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.41 | 16.41 | 15.98 | 16.20 | -1.28% | 0.85 | 3.60% |
| 2026-04-20 | 16.28 | 16.49 | 16.21 | 16.41 | +0.37% | 0.76 | 3.18% |
| 2026-04-17 | 16.21 | 16.40 | 16.13 | 16.35 | +0.06% | 0.68 | 2.87% |
| 2026-04-16 | 16.20 | 16.37 | 16.06 | 16.34 | +1.74% | 0.80 | 3.38% |
| 2026-04-15 | 16.40 | 16.40 | 15.98 | 16.06 | -1.59% | 0.79 | 3.35% |
| 2026-04-14 | 16.30 | 16.40 | 16.05 | 16.32 | +0.87% | 0.83 | 3.52% |
| 2026-04-13 | 16.00 | 16.18 | 15.91 | 16.18 | +0.31% | 0.65 | 2.77% |
| 2026-04-10 | 15.99 | 16.35 | 15.99 | 16.13 | +1.57% | 0.83 | 3.50% |
| 2026-04-09 | 16.06 | 16.15 | 15.75 | 15.88 | -2.10% | 0.91 | 3.94% |
| 2026-04-08 | 15.86 | 16.28 | 15.86 | 16.22 | +5.26% | 1.10 | 4.70% |
| 2026-04-07 | 15.14 | 15.65 | 15.05 | 15.41 | +1.45% | 0.66 | 2.97% |
| 2026-04-03 | 15.54 | 15.78 | 15.07 | 15.19 | -2.00% | 0.76 | 3.40% |
| 2026-04-02 | 15.78 | 15.88 | 15.35 | 15.50 | -2.21% | 0.76 | 3.33% |
| 2026-04-01 | 15.84 | 15.98 | 15.62 | 15.85 | +2.13% | 0.97 | 4.23% |
| 2026-03-31 | 15.92 | 16.18 | 15.43 | 15.52 | -3.00% | 1.63 | 7.21% |
| 2026-03-30 | 15.85 | 16.14 | 15.76 | 16.00 | -0.62% | 1.04 | 4.52% |
| 2026-03-27 | 15.67 | 16.14 | 15.60 | 16.10 | +1.58% | 0.98 | 4.27% |
| 2026-03-26 | 16.59 | 16.60 | 15.78 | 15.85 | -3.35% | 1.31 | 5.67% |
| 2026-03-25 | 15.88 | 17.10 | 15.77 | 16.40 | +3.67% | 2.41 | 10.09% |
| 2026-03-24 | 15.24 | 15.85 | 15.14 | 15.82 | +7.47% | 2.07 | 9.30% |