威士顿 sz.301315
50.03
-1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.73 | 51.70 | 48.88 | 50.03 | -1.34% | 1.08 | 5.87% |
| 2026-05-21 | 50.50 | 53.49 | 50.50 | 50.71 | +0.60% | 1.96 | 10.16% |
| 2026-05-20 | 51.17 | 51.60 | 50.30 | 50.41 | -2.25% | 0.63 | 3.37% |
| 2026-05-19 | 51.50 | 52.09 | 50.66 | 51.57 | +0.35% | 0.67 | 3.53% |
| 2026-05-18 | 50.55 | 51.64 | 50.51 | 51.39 | +1.16% | 0.62 | 3.27% |
| 2026-05-15 | 50.84 | 52.88 | 50.75 | 50.80 | +0.02% | 1.03 | 5.41% |
| 2026-05-14 | 52.49 | 52.75 | 50.70 | 50.79 | -2.85% | 0.86 | 4.53% |
| 2026-05-13 | 52.00 | 52.44 | 51.71 | 52.28 | +0.13% | 0.60 | 3.13% |
| 2026-05-12 | 52.96 | 53.16 | 52.00 | 52.21 | -1.86% | 0.79 | 4.04% |
| 2026-05-11 | 52.58 | 53.50 | 52.47 | 53.20 | +1.20% | 1.03 | 5.26% |
| 2026-05-08 | 52.58 | 52.87 | 51.90 | 52.57 | +0.21% | 0.89 | 4.56% |
| 2026-05-07 | 52.00 | 52.56 | 51.82 | 52.46 | +0.29% | 0.88 | 4.57% |
| 2026-05-06 | 51.43 | 52.68 | 51.06 | 52.31 | +2.47% | 1.10 | 5.71% |
| 2026-04-30 | 50.50 | 52.26 | 50.50 | 51.05 | +1.13% | 0.79 | 4.18% |
| 2026-04-29 | 49.81 | 50.75 | 49.60 | 50.48 | +1.57% | 0.51 | 2.76% |
| 2026-04-28 | 50.77 | 50.88 | 49.32 | 49.70 | -2.40% | 0.68 | 3.67% |
| 2026-04-27 | 50.09 | 50.93 | 49.32 | 50.92 | +1.58% | 0.67 | 3.58% |
| 2026-04-24 | 50.99 | 51.20 | 49.73 | 50.13 | -2.03% | 0.72 | 3.86% |
| 2026-04-23 | 51.00 | 52.15 | 50.36 | 51.17 | +1.63% | 1.27 | 6.69% |
| 2026-04-22 | 49.43 | 50.84 | 49.38 | 50.35 | +1.02% | 0.60 | 3.25% |