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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.86 | 57.30 | 55.92 | 56.85 | -0.12% | 2.38 | 11.36% |
| 2025-08-18 | 55.90 | 58.02 | 55.18 | 56.92 | +2.01% | 4.04 | 19.24% |
| 2025-08-15 | 53.10 | 56.16 | 53.10 | 55.80 | +4.20% | 3.67 | 17.94% |
| 2025-08-14 | 54.78 | 55.49 | 53.54 | 53.55 | -2.23% | 2.04 | 10.12% |
| 2025-08-13 | 55.13 | 55.77 | 53.92 | 54.77 | -0.42% | 2.08 | 10.23% |
| 2025-08-12 | 54.58 | 55.20 | 54.30 | 55.00 | +0.62% | 1.62 | 8.01% |
| 2025-08-11 | 53.08 | 54.89 | 53.05 | 54.66 | +3.21% | 1.64 | 8.14% |
| 2025-08-08 | 54.37 | 54.63 | 52.95 | 52.96 | -3.39% | 1.32 | 6.67% |
| 2025-08-07 | 55.05 | 55.30 | 54.13 | 54.82 | -0.33% | 1.50 | 7.39% |
| 2025-08-06 | 54.20 | 55.28 | 53.88 | 55.00 | +1.76% | 1.93 | 9.52% |
| 2025-08-05 | 53.35 | 54.23 | 53.01 | 54.05 | +1.41% | 1.38 | 6.91% |
| 2025-08-04 | 52.30 | 53.47 | 52.30 | 53.30 | +0.74% | 0.86 | 4.38% |
| 2025-08-01 | 52.37 | 53.08 | 52.14 | 52.91 | +0.99% | 0.96 | 4.92% |
| 2025-07-31 | 52.25 | 53.85 | 52.20 | 52.39 | -0.23% | 1.05 | 5.38% |
| 2025-07-30 | 53.70 | 53.70 | 52.23 | 52.51 | -2.05% | 1.01 | 5.16% |
| 2025-07-29 | 53.36 | 53.72 | 52.57 | 53.61 | -0.20% | 1.05 | 5.36% |
| 2025-07-28 | 53.86 | 54.50 | 53.36 | 53.72 | +0.17% | 1.16 | 5.85% |
| 2025-07-25 | 53.66 | 53.93 | 53.38 | 53.63 | -0.24% | 1.01 | 5.10% |
| 2025-07-24 | 52.50 | 53.87 | 52.30 | 53.76 | +2.15% | 1.44 | 7.31% |
| 2025-07-23 | 52.22 | 53.48 | 52.10 | 52.63 | +0.46% | 1.17 | 5.98% |