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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.78 | 15.94 | 15.63 | 15.71 | -0.57% | 1.17 | 5.19% |
| 2025-10-21 | 15.62 | 15.86 | 15.39 | 15.80 | +1.67% | 1.96 | 8.69% |
| 2025-10-20 | 14.95 | 16.05 | 14.95 | 15.54 | +5.49% | 2.21 | 9.93% |
| 2025-10-17 | 15.21 | 15.45 | 14.73 | 14.73 | -3.40% | 1.14 | 5.27% |
| 2025-10-16 | 15.23 | 15.42 | 14.97 | 15.25 | +0.53% | 1.75 | 8.03% |
| 2025-10-15 | 15.27 | 15.27 | 14.30 | 15.17 | -1.94% | 2.70 | 12.68% |
| 2025-10-14 | 14.92 | 15.64 | 14.78 | 15.47 | +4.24% | 2.21 | 10.09% |
| 2025-10-13 | 14.35 | 14.86 | 13.74 | 14.84 | -0.34% | 1.21 | 5.85% |
| 2025-10-10 | 14.54 | 15.23 | 14.53 | 14.89 | +1.91% | 0.94 | 4.38% |
| 2025-10-09 | 14.48 | 14.65 | 14.46 | 14.61 | +0.97% | 0.57 | 2.72% |
| 2025-09-30 | 14.71 | 14.81 | 14.46 | 14.47 | -1.49% | 0.60 | 2.88% |
| 2025-09-29 | 14.67 | 14.93 | 14.39 | 14.69 | 0.00% | 0.66 | 3.15% |
| 2025-09-26 | 14.66 | 15.05 | 14.47 | 14.69 | 0.00% | 0.64 | 3.00% |
| 2025-09-25 | 14.89 | 15.10 | 14.56 | 14.69 | -1.47% | 0.83 | 3.89% |
| 2025-09-24 | 14.99 | 15.12 | 14.77 | 14.91 | -1.13% | 0.85 | 3.96% |
| 2025-09-23 | 15.15 | 15.25 | 14.73 | 15.08 | -0.53% | 0.90 | 4.20% |
| 2025-09-22 | 15.44 | 15.47 | 15.00 | 15.16 | +0.46% | 0.67 | 3.09% |
| 2025-09-19 | 15.62 | 15.63 | 15.03 | 15.09 | -2.64% | 0.88 | 4.06% |
| 2025-09-18 | 15.89 | 15.99 | 15.35 | 15.50 | -2.45% | 1.47 | 6.49% |
| 2025-09-17 | 15.71 | 16.06 | 15.63 | 15.89 | +1.14% | 1.36 | 5.98% |