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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.48 | 19.16 | 16.91 | 18.86 | +8.83% | 6.31 | 24.20% |
| 2026-01-15 | 17.68 | 17.82 | 17.23 | 17.33 | -2.75% | 2.54 | 10.16% |
| 2026-01-14 | 17.19 | 18.77 | 17.19 | 17.82 | +4.27% | 5.34 | 20.60% |
| 2026-01-13 | 17.64 | 17.64 | 16.97 | 17.09 | -4.04% | 2.83 | 11.52% |
| 2026-01-12 | 16.96 | 17.84 | 16.79 | 17.81 | +5.76% | 3.35 | 13.50% |
| 2026-01-09 | 16.73 | 17.05 | 16.55 | 16.84 | +0.18% | 2.11 | 8.76% |
| 2026-01-08 | 16.83 | 17.06 | 16.68 | 16.81 | -0.59% | 1.89 | 7.84% |
| 2026-01-07 | 17.34 | 17.58 | 16.83 | 16.91 | -4.41% | 3.26 | 13.29% |
| 2026-01-06 | 16.52 | 18.12 | 16.50 | 17.69 | +7.02% | 4.61 | 18.20% |
| 2026-01-05 | 16.53 | 16.54 | 16.33 | 16.53 | +0.49% | 1.46 | 6.19% |
| 2025-12-31 | 16.65 | 16.68 | 16.30 | 16.45 | -1.44% | 1.25 | 5.29% |
| 2025-12-30 | 16.90 | 16.97 | 16.52 | 16.69 | -2.40% | 2.04 | 8.56% |
| 2025-12-29 | 16.68 | 17.20 | 16.55 | 17.10 | +2.83% | 2.70 | 11.08% |
| 2025-12-26 | 16.56 | 16.88 | 16.45 | 16.63 | -0.12% | 1.75 | 7.33% |
| 2025-12-25 | 16.70 | 17.11 | 16.58 | 16.65 | -0.72% | 2.37 | 9.88% |
| 2025-12-24 | 16.35 | 16.95 | 16.25 | 16.77 | +1.02% | 3.12 | 13.02% |
| 2025-12-23 | 16.28 | 16.77 | 16.12 | 16.60 | +1.72% | 2.32 | 9.84% |
| 2025-12-22 | 16.41 | 16.50 | 16.20 | 16.32 | -0.73% | 1.32 | 5.61% |
| 2025-12-19 | 15.82 | 16.47 | 15.82 | 16.44 | +3.85% | 1.87 | 7.97% |
| 2025-12-18 | 15.34 | 16.12 | 15.33 | 15.83 | +1.41% | 1.32 | 5.78% |