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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 65.72 | 66.31 | 62.69 | 62.75 | -3.48% | 4.25 | 18.01% |
| 2026-01-15 | 69.21 | 69.80 | 64.20 | 65.01 | -9.38% | 7.94 | 32.31% |
| 2026-01-14 | 71.84 | 77.48 | 70.18 | 71.74 | -0.08% | 13.04 | 47.86% |
| 2026-01-13 | 67.50 | 78.05 | 65.00 | 71.80 | +10.39% | 14.76 | 53.67% |
| 2026-01-12 | 61.28 | 65.09 | 60.62 | 65.04 | +6.19% | 5.50 | 23.51% |
| 2026-01-09 | 60.97 | 61.95 | 60.55 | 61.25 | -0.37% | 3.09 | 13.66% |
| 2026-01-08 | 60.29 | 61.98 | 59.88 | 61.48 | +1.47% | 3.76 | 16.63% |
| 2026-01-07 | 59.67 | 61.03 | 59.23 | 60.59 | -0.26% | 3.59 | 16.16% |
| 2026-01-06 | 58.00 | 61.18 | 57.78 | 60.75 | +4.33% | 4.32 | 19.62% |
| 2026-01-05 | 57.19 | 58.28 | 56.61 | 58.23 | +1.84% | 2.34 | 10.96% |
| 2025-12-31 | 56.58 | 57.66 | 55.81 | 57.18 | +1.06% | 2.12 | 10.01% |
| 2025-12-30 | 55.33 | 57.47 | 55.22 | 56.58 | +1.40% | 1.75 | 8.40% |
| 2025-12-29 | 56.80 | 57.07 | 55.58 | 55.80 | -1.92% | 1.63 | 7.84% |
| 2025-12-26 | 56.88 | 58.80 | 56.80 | 56.89 | -0.40% | 2.43 | 11.39% |
| 2025-12-25 | 56.35 | 57.55 | 56.03 | 57.12 | +1.19% | 2.02 | 9.60% |
| 2025-12-24 | 54.38 | 56.75 | 54.33 | 56.45 | +2.82% | 1.74 | 8.39% |
| 2025-12-23 | 57.01 | 57.49 | 54.72 | 54.90 | -4.49% | 2.26 | 10.91% |
| 2025-12-22 | 56.25 | 57.78 | 56.25 | 57.48 | +1.20% | 1.66 | 7.84% |
| 2025-12-19 | 55.76 | 57.20 | 55.59 | 56.80 | +1.87% | 2.04 | 9.74% |
| 2025-12-18 | 57.98 | 58.30 | 55.76 | 55.76 | -5.09% | 2.59 | 12.26% |