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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 45.05 | 46.34 | 45.05 | 46.26 | +2.30% | 0.67 | 3.89% |
| 2025-05-23 | 46.42 | 47.40 | 45.22 | 45.22 | -3.21% | 0.91 | 5.27% |
| 2025-05-22 | 47.25 | 48.05 | 46.51 | 46.72 | -1.17% | 0.72 | 4.07% |
| 2025-05-21 | 47.80 | 48.19 | 46.98 | 47.27 | -1.77% | 0.68 | 3.86% |
| 2025-05-20 | 47.21 | 48.49 | 47.21 | 48.12 | +1.06% | 0.89 | 4.97% |
| 2025-05-19 | 46.63 | 47.87 | 46.30 | 47.62 | +1.72% | 0.86 | 4.89% |
| 2025-05-16 | 47.15 | 47.65 | 46.58 | 46.82 | -0.90% | 0.90 | 5.10% |
| 2025-05-15 | 48.38 | 48.68 | 47.16 | 47.24 | -4.14% | 1.34 | 7.54% |
| 2025-05-14 | 47.69 | 50.73 | 46.98 | 49.28 | +3.35% | 2.27 | 12.42% |
| 2025-05-13 | 49.14 | 49.19 | 47.57 | 47.69 | -1.58% | 1.00 | 5.57% |
| 2025-05-12 | 46.88 | 48.83 | 46.88 | 48.45 | +4.16% | 1.26 | 7.07% |
| 2025-05-09 | 47.95 | 47.96 | 46.46 | 46.52 | -3.28% | 0.89 | 5.08% |
| 2025-05-08 | 47.79 | 48.18 | 47.20 | 48.09 | +1.49% | 1.31 | 7.32% |
| 2025-05-07 | 50.54 | 50.57 | 46.90 | 47.39 | -0.83% | 1.88 | 10.42% |
| 2025-05-06 | 47.10 | 47.85 | 46.54 | 47.79 | +3.41% | 1.15 | 6.50% |