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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.80 | 63.14 | 60.73 | 60.90 | -2.92% | 1.30 | 5.65% |
| 2026-02-12 | 61.60 | 63.15 | 60.59 | 62.73 | +1.60% | 1.49 | 6.47% |
| 2026-02-11 | 64.23 | 64.35 | 61.50 | 61.74 | -3.85% | 1.99 | 8.52% |
| 2026-02-10 | 63.12 | 64.21 | 62.50 | 64.21 | +1.68% | 2.14 | 9.12% |
| 2026-02-09 | 61.59 | 63.20 | 61.32 | 63.15 | +3.42% | 1.89 | 8.18% |
| 2026-02-06 | 60.99 | 61.99 | 60.55 | 61.06 | -1.83% | 1.43 | 6.32% |
| 2026-02-05 | 60.38 | 62.37 | 60.16 | 62.20 | +2.00% | 2.00 | 8.78% |
| 2026-02-04 | 59.96 | 61.49 | 59.25 | 60.98 | +1.28% | 1.61 | 7.21% |
| 2026-02-03 | 59.04 | 60.24 | 59.04 | 60.21 | +2.09% | 1.08 | 4.88% |
| 2026-02-02 | 59.18 | 60.69 | 58.70 | 58.98 | -1.14% | 1.29 | 5.84% |
| 2026-01-30 | 59.30 | 60.17 | 57.72 | 59.66 | -0.95% | 1.49 | 6.85% |
| 2026-01-29 | 59.10 | 60.79 | 58.23 | 60.23 | +1.79% | 1.87 | 8.42% |
| 2026-01-28 | 61.10 | 61.18 | 59.05 | 59.17 | -3.29% | 1.59 | 7.18% |
| 2026-01-27 | 60.20 | 61.22 | 58.04 | 61.18 | +0.76% | 1.94 | 8.79% |
| 2026-01-26 | 63.80 | 63.80 | 60.16 | 60.72 | -4.65% | 2.70 | 11.84% |
| 2026-01-23 | 62.00 | 63.68 | 61.60 | 63.68 | +2.81% | 2.65 | 11.41% |
| 2026-01-22 | 61.95 | 62.63 | 61.66 | 61.94 | -0.23% | 1.94 | 8.43% |
| 2026-01-21 | 61.28 | 62.58 | 61.12 | 62.08 | +0.45% | 1.79 | 7.79% |
| 2026-01-20 | 62.20 | 62.90 | 61.16 | 61.80 | -1.51% | 2.14 | 9.33% |
| 2026-01-19 | 62.29 | 63.19 | 62.26 | 62.75 | 0.00% | 2.23 | 9.63% |