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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.55 | 59.98 | 56.66 | 58.75 | -1.31% | 3.80 | 17.58% |
| 2025-12-16 | 57.27 | 60.60 | 57.00 | 59.53 | +2.99% | 4.53 | 20.79% |
| 2025-12-15 | 56.50 | 58.96 | 56.26 | 57.80 | +0.70% | 2.38 | 11.14% |
| 2025-12-12 | 59.30 | 59.85 | 57.16 | 57.40 | -3.20% | 3.67 | 17.01% |
| 2025-12-11 | 62.98 | 63.08 | 59.29 | 59.30 | -5.24% | 3.81 | 17.01% |
| 2025-12-10 | 63.90 | 64.00 | 62.28 | 62.58 | -2.08% | 3.59 | 15.41% |
| 2025-12-09 | 64.46 | 65.65 | 63.64 | 63.91 | -3.17% | 4.46 | 18.75% |
| 2025-12-08 | 64.80 | 67.30 | 64.11 | 66.00 | -0.45% | 8.21 | 33.83% |
| 2025-12-05 | 63.32 | 70.20 | 62.10 | 66.30 | +5.20% | 10.49 | 43.08% |
| 2025-12-04 | 58.01 | 66.69 | 57.49 | 63.02 | +6.71% | 8.69 | 37.40% |
| 2025-12-03 | 58.75 | 60.88 | 56.80 | 59.06 | +0.53% | 4.00 | 18.33% |
| 2025-12-02 | 59.73 | 59.73 | 58.33 | 58.75 | -2.07% | 2.32 | 10.66% |
| 2025-12-01 | 60.51 | 61.38 | 59.34 | 59.99 | -1.99% | 3.49 | 15.74% |
| 2025-11-28 | 59.55 | 63.00 | 59.10 | 61.21 | +2.15% | 5.09 | 22.47% |
| 2025-11-27 | 59.31 | 61.70 | 58.47 | 59.92 | +1.08% | 3.71 | 16.60% |
| 2025-11-26 | 59.01 | 60.89 | 59.00 | 59.28 | -0.62% | 4.03 | 18.22% |
| 2025-11-25 | 55.80 | 61.80 | 55.67 | 59.65 | +7.91% | 6.18 | 28.21% |
| 2025-11-24 | 54.80 | 55.94 | 52.58 | 55.28 | +0.60% | 3.08 | 15.37% |
| 2025-11-21 | 55.00 | 57.88 | 54.11 | 54.95 | -3.60% | 4.03 | 19.57% |
| 2025-11-20 | 63.00 | 64.30 | 56.76 | 57.00 | -5.16% | 5.06 | 22.96% |