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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.00 | 49.61 | 47.07 | 47.46 | -4.68% | 0.94 | 5.27% |
| 2026-03-20 | 52.15 | 52.40 | 49.77 | 49.79 | -4.19% | 0.90 | 4.76% |
| 2026-03-19 | 52.20 | 53.09 | 51.70 | 51.97 | -1.70% | 0.78 | 4.03% |
| 2026-03-18 | 51.79 | 52.98 | 51.79 | 52.87 | +1.69% | 0.67 | 3.44% |
| 2026-03-17 | 52.50 | 53.99 | 51.70 | 51.99 | -0.95% | 0.88 | 4.50% |
| 2026-03-16 | 51.75 | 52.49 | 51.60 | 52.49 | +1.51% | 0.70 | 3.63% |
| 2026-03-13 | 53.29 | 53.31 | 51.68 | 51.71 | -2.95% | 0.78 | 4.03% |
| 2026-03-12 | 53.89 | 54.62 | 53.00 | 53.28 | -1.15% | 0.77 | 3.88% |
| 2026-03-11 | 54.92 | 55.19 | 53.90 | 53.90 | -1.64% | 0.69 | 3.44% |
| 2026-03-10 | 54.50 | 55.18 | 54.13 | 54.80 | +1.67% | 0.67 | 3.29% |
| 2026-03-09 | 53.10 | 54.14 | 52.67 | 53.90 | -1.01% | 0.83 | 4.21% |
| 2026-03-06 | 52.60 | 54.47 | 52.55 | 54.45 | +2.41% | 0.78 | 3.92% |
| 2026-03-05 | 53.60 | 53.80 | 52.92 | 53.17 | +0.99% | 0.70 | 3.56% |
| 2026-03-04 | 53.00 | 53.80 | 52.08 | 52.65 | -1.37% | 1.01 | 5.14% |
| 2026-03-03 | 56.01 | 56.79 | 53.25 | 53.38 | -4.71% | 1.43 | 7.01% |
| 2026-03-02 | 58.50 | 58.50 | 55.99 | 56.02 | -5.98% | 1.85 | 8.78% |
| 2026-02-27 | 59.48 | 60.14 | 59.28 | 59.58 | -0.13% | 1.04 | 4.68% |
| 2026-02-26 | 60.96 | 61.01 | 59.17 | 59.66 | -2.21% | 1.42 | 6.41% |
| 2026-02-25 | 60.36 | 61.49 | 60.01 | 61.01 | +1.67% | 1.03 | 4.58% |
| 2026-02-24 | 61.22 | 61.33 | 59.50 | 60.01 | -1.46% | 1.17 | 5.25% |