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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.60 | 20.16 | 19.12 | 19.35 | +3.98% | 5.53 | 19.72% |
| 2026-02-12 | 18.25 | 18.84 | 18.20 | 18.61 | +2.08% | 1.50 | 5.63% |
| 2026-02-11 | 18.43 | 18.65 | 18.18 | 18.23 | -1.09% | 1.50 | 5.70% |
| 2026-02-10 | 18.66 | 18.84 | 18.41 | 18.43 | -1.18% | 1.31 | 4.93% |
| 2026-02-09 | 18.30 | 18.89 | 18.30 | 18.65 | +2.98% | 1.91 | 7.13% |
| 2026-02-06 | 17.80 | 18.33 | 17.71 | 18.11 | +1.06% | 1.47 | 5.67% |
| 2026-02-05 | 18.44 | 18.48 | 17.80 | 17.92 | -3.29% | 2.13 | 8.23% |
| 2026-02-04 | 18.52 | 18.84 | 18.30 | 18.53 | -0.59% | 2.28 | 8.58% |
| 2026-02-03 | 18.87 | 18.87 | 18.50 | 18.64 | +1.08% | 2.05 | 7.67% |
| 2026-02-02 | 18.44 | 18.86 | 18.31 | 18.44 | -0.86% | 2.34 | 8.80% |
| 2026-01-30 | 18.59 | 18.85 | 18.03 | 18.60 | -0.85% | 2.89 | 10.93% |
| 2026-01-29 | 19.51 | 19.72 | 18.62 | 18.76 | -5.63% | 4.91 | 17.92% |
| 2026-01-28 | 22.26 | 22.46 | 19.71 | 19.88 | -13.00% | 7.79 | 26.44% |
| 2026-01-27 | 21.85 | 23.80 | 21.28 | 22.85 | +3.16% | 6.62 | 20.66% |
| 2026-01-26 | 23.29 | 23.80 | 21.70 | 22.15 | -3.44% | 6.77 | 21.04% |
| 2026-01-23 | 20.33 | 23.98 | 19.97 | 22.94 | +14.81% | 9.98 | 31.28% |
| 2026-01-22 | 20.10 | 20.62 | 19.82 | 19.98 | -3.10% | 3.93 | 13.68% |
| 2026-01-21 | 18.40 | 20.93 | 18.30 | 20.62 | +10.33% | 6.70 | 23.58% |
| 2026-01-20 | 18.50 | 19.98 | 18.50 | 18.69 | +1.03% | 4.22 | 15.41% |
| 2026-01-19 | 18.44 | 18.82 | 18.37 | 18.50 | -1.91% | 3.21 | 12.10% |