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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.32 | 15.72 | 15.28 | 15.71 | +2.67% | 1.04 | 4.66% |
| 2025-09-15 | 15.29 | 15.64 | 15.28 | 15.30 | +0.39% | 0.64 | 2.90% |
| 2025-09-12 | 15.39 | 15.49 | 15.22 | 15.24 | -0.84% | 0.66 | 2.99% |
| 2025-09-11 | 15.32 | 15.43 | 15.02 | 15.37 | -0.13% | 0.87 | 3.95% |
| 2025-09-10 | 15.30 | 15.55 | 15.17 | 15.39 | +0.92% | 0.69 | 3.12% |
| 2025-09-09 | 15.37 | 15.44 | 15.18 | 15.25 | -1.04% | 0.58 | 2.64% |
| 2025-09-08 | 15.16 | 15.42 | 15.05 | 15.41 | +1.58% | 0.66 | 2.99% |
| 2025-09-05 | 14.89 | 15.19 | 14.76 | 15.17 | +1.40% | 0.66 | 3.03% |
| 2025-09-04 | 14.89 | 15.17 | 14.65 | 14.96 | +0.07% | 0.94 | 4.40% |
| 2025-09-03 | 15.17 | 15.54 | 14.75 | 14.95 | -1.25% | 1.06 | 4.93% |
| 2025-09-02 | 15.27 | 15.34 | 14.56 | 15.14 | -0.07% | 1.22 | 5.67% |
| 2025-09-01 | 15.03 | 15.22 | 14.97 | 15.15 | +0.73% | 0.82 | 3.77% |
| 2025-08-29 | 15.39 | 15.45 | 15.00 | 15.04 | -2.77% | 1.26 | 5.82% |
| 2025-08-28 | 15.47 | 16.07 | 14.81 | 15.47 | +1.57% | 2.24 | 10.04% |
| 2025-08-27 | 15.52 | 16.22 | 15.21 | 15.23 | -3.17% | 1.95 | 8.58% |
| 2025-08-26 | 15.53 | 15.85 | 15.38 | 15.73 | +1.42% | 1.38 | 6.13% |
| 2025-08-25 | 15.74 | 15.82 | 15.30 | 15.51 | -1.33% | 1.52 | 6.83% |
| 2025-08-22 | 15.92 | 16.03 | 15.55 | 15.72 | -1.56% | 1.56 | 6.91% |
| 2025-08-21 | 16.19 | 16.43 | 15.82 | 15.97 | -2.50% | 1.76 | 7.63% |
| 2025-08-20 | 16.21 | 16.59 | 16.07 | 16.38 | -1.38% | 2.30 | 9.81% |