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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.98 | 16.16 | 15.26 | 15.61 | -1.33% | 1.37 | 6.14% |
| 2025-12-16 | 16.15 | 16.19 | 15.57 | 15.82 | -1.86% | 1.42 | 6.26% |
| 2025-12-15 | 16.25 | 16.43 | 15.78 | 16.12 | +1.38% | 1.50 | 6.49% |
| 2025-12-12 | 16.10 | 16.45 | 15.76 | 15.90 | -1.79% | 1.86 | 8.10% |
| 2025-12-11 | 16.16 | 16.53 | 16.10 | 16.19 | -1.34% | 2.11 | 9.04% |
| 2025-12-10 | 16.00 | 16.65 | 16.00 | 16.41 | +3.01% | 2.98 | 12.70% |
| 2025-12-09 | 16.12 | 16.18 | 15.89 | 15.93 | -2.09% | 1.05 | 4.58% |
| 2025-12-08 | 15.98 | 16.42 | 15.87 | 16.27 | +1.88% | 1.81 | 7.81% |
| 2025-12-05 | 15.62 | 16.04 | 15.49 | 15.97 | +2.31% | 1.09 | 4.80% |
| 2025-12-04 | 15.68 | 15.93 | 15.42 | 15.61 | -0.70% | 0.82 | 3.66% |
| 2025-12-03 | 15.93 | 16.17 | 15.56 | 15.72 | -1.38% | 0.95 | 4.21% |
| 2025-12-02 | 15.68 | 16.04 | 15.62 | 15.94 | +0.76% | 1.25 | 5.50% |
| 2025-12-01 | 15.65 | 16.29 | 15.50 | 15.82 | +1.87% | 1.56 | 6.84% |
| 2025-11-28 | 15.50 | 15.59 | 15.22 | 15.53 | -0.45% | 1.19 | 5.35% |
| 2025-11-27 | 15.28 | 15.77 | 15.26 | 15.60 | +2.43% | 2.05 | 9.21% |
| 2025-11-26 | 14.64 | 15.86 | 14.57 | 15.23 | +4.32% | 2.17 | 9.92% |
| 2025-11-25 | 14.74 | 14.83 | 14.57 | 14.60 | +1.11% | 0.74 | 3.51% |
| 2025-11-24 | 14.33 | 14.56 | 14.17 | 14.44 | +2.19% | 0.73 | 3.53% |
| 2025-11-21 | 14.90 | 15.05 | 14.01 | 14.13 | -5.55% | 1.20 | 5.79% |
| 2025-11-20 | 15.38 | 15.42 | 14.90 | 14.96 | -1.90% | 0.73 | 3.39% |