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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.51 | 50.56 | 49.41 | 49.84 | -1.54% | 0.56 | 3.03% |
| 2026-04-20 | 51.00 | 51.11 | 50.50 | 50.62 | -0.28% | 0.42 | 2.26% |
| 2026-04-17 | 51.14 | 51.48 | 50.53 | 50.76 | -1.07% | 0.49 | 2.58% |
| 2026-04-16 | 51.00 | 51.40 | 50.43 | 51.31 | +1.58% | 0.61 | 3.21% |
| 2026-04-15 | 50.95 | 51.20 | 50.38 | 50.51 | -0.28% | 0.51 | 2.71% |
| 2026-04-14 | 50.90 | 51.20 | 49.97 | 50.65 | +0.70% | 0.59 | 3.16% |
| 2026-04-13 | 49.94 | 50.49 | 49.71 | 50.30 | 0.00% | 0.48 | 2.59% |
| 2026-04-10 | 50.20 | 51.47 | 49.68 | 50.30 | +1.47% | 0.94 | 5.00% |
| 2026-04-09 | 49.95 | 50.30 | 49.20 | 49.57 | -1.94% | 0.72 | 3.93% |
| 2026-04-08 | 48.12 | 50.80 | 48.12 | 50.55 | +7.14% | 1.07 | 5.80% |
| 2026-04-07 | 46.43 | 47.35 | 46.43 | 47.18 | +1.62% | 0.34 | 1.94% |
| 2026-04-03 | 47.86 | 48.33 | 46.33 | 46.43 | -2.52% | 0.40 | 2.32% |
| 2026-04-02 | 48.90 | 48.90 | 47.38 | 47.63 | -2.70% | 0.43 | 2.44% |
| 2026-04-01 | 48.71 | 48.95 | 48.26 | 48.95 | +2.41% | 0.46 | 2.55% |
| 2026-03-31 | 48.66 | 49.38 | 47.75 | 47.80 | -1.44% | 0.44 | 2.42% |
| 2026-03-30 | 47.66 | 48.54 | 47.36 | 48.50 | +0.21% | 0.38 | 2.14% |
| 2026-03-27 | 46.90 | 48.64 | 46.70 | 48.40 | +1.66% | 0.48 | 2.72% |
| 2026-03-26 | 49.08 | 49.30 | 47.31 | 47.61 | -3.21% | 0.57 | 3.22% |
| 2026-03-25 | 48.56 | 49.96 | 48.54 | 49.19 | +0.99% | 0.62 | 3.40% |
| 2026-03-24 | 48.50 | 48.78 | 47.32 | 48.71 | +2.63% | 0.69 | 3.87% |