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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.95 | 50.22 | 47.86 | 49.66 | +4.26% | 1.60 | 8.75% |
| 2025-06-23 | 45.48 | 47.75 | 45.48 | 47.63 | +3.32% | 0.99 | 5.66% |
| 2025-06-20 | 47.81 | 47.81 | 45.99 | 46.10 | -3.58% | 1.12 | 6.46% |
| 2025-06-19 | 49.50 | 50.85 | 47.70 | 47.81 | -3.86% | 1.35 | 7.49% |
| 2025-06-18 | 50.50 | 50.60 | 49.40 | 49.73 | -2.13% | 1.48 | 8.00% |
| 2025-06-17 | 51.60 | 51.96 | 50.00 | 50.81 | -1.47% | 1.97 | 10.47% |
| 2025-06-16 | 48.24 | 52.07 | 48.24 | 51.57 | +6.26% | 2.68 | 14.28% |
| 2025-06-13 | 49.83 | 50.00 | 48.28 | 48.53 | -3.52% | 1.65 | 9.08% |
| 2025-06-12 | 48.60 | 51.00 | 48.20 | 50.30 | +3.35% | 2.63 | 14.20% |
| 2025-06-11 | 47.47 | 49.47 | 47.32 | 48.67 | +2.53% | 1.38 | 7.66% |
| 2025-06-10 | 48.48 | 48.48 | 46.61 | 47.47 | -2.11% | 1.03 | 5.79% |
| 2025-06-09 | 47.77 | 49.19 | 47.73 | 48.49 | +1.68% | 1.25 | 6.90% |
| 2025-06-06 | 48.11 | 48.79 | 47.46 | 47.69 | -1.70% | 0.99 | 5.54% |
| 2025-06-05 | 47.21 | 48.79 | 47.21 | 48.51 | +2.07% | 1.54 | 8.61% |
| 2025-06-04 | 46.34 | 48.27 | 45.76 | 47.53 | +2.09% | 1.29 | 7.28% |
| 2025-06-03 | 45.55 | 47.67 | 45.55 | 46.56 | +0.56% | 1.02 | 5.88% |
| 2025-05-30 | 46.40 | 47.71 | 45.42 | 46.30 | -0.66% | 1.19 | 6.87% |
| 2025-05-29 | 44.80 | 46.61 | 44.63 | 46.61 | +4.03% | 0.90 | 5.22% |
| 2025-05-28 | 45.63 | 46.29 | 44.67 | 44.80 | -1.80% | 0.54 | 3.20% |
| 2025-05-27 | 46.29 | 46.40 | 45.47 | 45.63 | -1.37% | 0.50 | 2.95% |