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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.81 | 53.18 | 52.24 | 52.39 | -1.23% | 1.27 | 6.51% |
| 2025-07-21 | 52.83 | 53.64 | 52.60 | 53.04 | +0.02% | 1.15 | 5.85% |
| 2025-07-18 | 53.90 | 54.30 | 53.01 | 53.03 | -1.71% | 1.33 | 6.72% |
| 2025-07-17 | 53.90 | 54.49 | 53.88 | 53.95 | +0.04% | 1.24 | 6.21% |
| 2025-07-16 | 54.62 | 54.86 | 53.82 | 53.93 | -1.50% | 1.48 | 7.37% |
| 2025-07-15 | 53.61 | 54.76 | 52.85 | 54.75 | +1.90% | 2.19 | 11.01% |
| 2025-07-14 | 55.39 | 55.87 | 53.42 | 53.73 | -2.98% | 2.42 | 12.09% |
| 2025-07-11 | 54.19 | 56.88 | 53.87 | 55.38 | +4.16% | 4.33 | 21.10% |
| 2025-07-10 | 53.63 | 54.36 | 53.01 | 53.17 | -1.68% | 1.70 | 8.58% |
| 2025-07-09 | 54.09 | 55.27 | 53.67 | 54.08 | +0.06% | 2.20 | 10.92% |
| 2025-07-08 | 53.55 | 54.29 | 52.90 | 54.05 | +1.73% | 1.92 | 9.62% |
| 2025-07-07 | 53.90 | 54.39 | 53.13 | 53.13 | -2.76% | 1.94 | 9.79% |
| 2025-07-04 | 54.00 | 55.30 | 52.80 | 54.64 | +1.28% | 3.17 | 15.82% |
| 2025-07-03 | 53.82 | 54.26 | 53.21 | 53.95 | -0.31% | 2.07 | 10.38% |
| 2025-07-02 | 54.13 | 55.06 | 53.56 | 54.12 | -0.79% | 2.45 | 12.25% |
| 2025-07-01 | 56.10 | 56.20 | 53.64 | 54.55 | -3.28% | 4.25 | 21.01% |
| 2025-06-30 | 56.57 | 57.96 | 55.27 | 56.40 | -3.59% | 7.21 | 34.63% |
| 2025-06-27 | 52.40 | 62.66 | 51.79 | 58.50 | +12.03% | 10.79 | 48.38% |
| 2025-06-26 | 52.82 | 53.38 | 51.87 | 52.22 | -2.68% | 3.16 | 16.22% |
| 2025-06-25 | 49.30 | 54.77 | 49.08 | 53.66 | +8.05% | 4.78 | 24.55% |