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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.65 | 15.73 | 15.11 | 15.25 | -2.56% | 1.02 | 4.63% |
| 2025-11-18 | 15.87 | 15.91 | 15.56 | 15.65 | -1.32% | 0.84 | 3.73% |
| 2025-11-17 | 16.00 | 16.03 | 15.76 | 15.86 | -1.06% | 0.88 | 3.87% |
| 2025-11-14 | 16.00 | 16.22 | 15.94 | 16.03 | +0.06% | 1.07 | 4.63% |
| 2025-11-13 | 15.84 | 16.10 | 15.74 | 16.02 | +1.14% | 1.05 | 4.62% |
| 2025-11-12 | 16.04 | 16.06 | 15.76 | 15.84 | -1.61% | 1.00 | 4.40% |
| 2025-11-11 | 16.00 | 16.17 | 15.87 | 16.10 | +1.00% | 1.10 | 4.76% |
| 2025-11-10 | 15.92 | 16.08 | 15.79 | 15.94 | +0.13% | 1.31 | 5.74% |
| 2025-11-07 | 15.95 | 16.19 | 15.71 | 15.92 | -0.93% | 1.78 | 7.77% |
| 2025-11-06 | 15.87 | 16.32 | 15.69 | 16.07 | +0.69% | 1.88 | 8.18% |
| 2025-11-05 | 15.49 | 16.07 | 15.42 | 15.96 | +2.04% | 1.79 | 7.88% |
| 2025-11-04 | 15.52 | 15.69 | 15.34 | 15.64 | +0.51% | 1.02 | 4.56% |
| 2025-11-03 | 15.42 | 15.84 | 15.41 | 15.56 | +1.56% | 1.46 | 6.53% |
| 2025-10-31 | 15.01 | 15.39 | 14.99 | 15.32 | +2.06% | 0.99 | 4.53% |
| 2025-10-30 | 15.26 | 15.31 | 14.99 | 15.01 | -1.44% | 0.86 | 3.98% |
| 2025-10-29 | 15.38 | 15.52 | 15.07 | 15.23 | -1.17% | 1.07 | 4.89% |
| 2025-10-28 | 15.83 | 15.95 | 15.35 | 15.41 | -2.15% | 2.16 | 9.66% |
| 2025-10-27 | 15.75 | 16.05 | 15.53 | 15.75 | +0.19% | 1.28 | 5.66% |
| 2025-10-24 | 15.77 | 15.81 | 15.55 | 15.72 | +0.96% | 1.09 | 4.83% |
| 2025-10-23 | 15.63 | 15.67 | 15.40 | 15.57 | -0.89% | 1.17 | 5.25% |