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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.56 | 15.70 | 14.63 | 14.72 | -6.54% | 1.07 | 4.93% |
| 2026-03-20 | 16.25 | 16.36 | 15.70 | 15.75 | -2.54% | 0.81 | 3.55% |
| 2026-03-19 | 16.56 | 16.65 | 16.04 | 16.16 | -3.18% | 0.81 | 3.46% |
| 2026-03-18 | 16.49 | 16.74 | 16.45 | 16.69 | +1.40% | 0.65 | 2.75% |
| 2026-03-17 | 17.10 | 17.16 | 16.43 | 16.46 | -3.12% | 0.85 | 3.53% |
| 2026-03-16 | 16.78 | 16.99 | 16.70 | 16.99 | +0.95% | 0.58 | 2.39% |
| 2026-03-13 | 16.98 | 17.23 | 16.81 | 16.83 | -0.88% | 0.66 | 2.72% |
| 2026-03-12 | 17.35 | 17.40 | 16.93 | 16.98 | -2.30% | 0.98 | 3.98% |
| 2026-03-11 | 17.62 | 17.75 | 17.27 | 17.38 | -0.91% | 0.86 | 3.45% |
| 2026-03-10 | 17.38 | 17.71 | 17.35 | 17.54 | +2.57% | 0.94 | 3.73% |
| 2026-03-09 | 17.00 | 17.21 | 16.55 | 17.10 | -0.87% | 1.19 | 4.92% |
| 2026-03-06 | 16.85 | 17.27 | 16.80 | 17.25 | +2.01% | 0.92 | 3.72% |
| 2026-03-05 | 17.10 | 17.28 | 16.83 | 16.91 | +0.71% | 1.24 | 5.08% |
| 2026-03-04 | 16.49 | 17.03 | 16.47 | 16.79 | +0.36% | 1.24 | 5.16% |
| 2026-03-03 | 18.18 | 18.25 | 16.69 | 16.73 | -7.16% | 2.28 | 9.20% |
| 2026-03-02 | 18.22 | 18.74 | 17.96 | 18.02 | -4.10% | 2.03 | 7.81% |
| 2026-02-27 | 19.00 | 19.26 | 18.75 | 18.79 | -1.52% | 2.05 | 7.53% |
| 2026-02-26 | 19.01 | 19.10 | 18.71 | 19.08 | +0.10% | 1.88 | 6.94% |
| 2026-02-25 | 19.11 | 19.30 | 18.95 | 19.06 | -0.26% | 2.16 | 7.89% |
| 2026-02-24 | 19.35 | 19.54 | 18.94 | 19.11 | -1.24% | 2.66 | 9.72% |