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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 63.01 | 63.50 | 59.30 | 60.10 | -1.67% | 4.93 | 21.88% |
| 2025-11-18 | 58.00 | 61.76 | 57.30 | 61.12 | +4.50% | 6.00 | 26.94% |
| 2025-11-17 | 56.47 | 58.79 | 56.00 | 58.49 | +3.28% | 3.64 | 17.00% |
| 2025-11-14 | 58.82 | 58.83 | 56.50 | 56.63 | -6.40% | 4.26 | 20.07% |
| 2025-11-13 | 59.01 | 60.96 | 57.82 | 60.50 | +1.75% | 5.63 | 25.64% |
| 2025-11-12 | 60.65 | 60.88 | 58.00 | 59.46 | -1.98% | 3.68 | 16.69% |
| 2025-11-11 | 62.07 | 63.66 | 60.22 | 60.66 | -2.16% | 5.71 | 25.10% |
| 2025-11-10 | 56.70 | 65.35 | 56.21 | 62.00 | +9.37% | 8.17 | 36.32% |
| 2025-11-07 | 56.02 | 58.70 | 55.24 | 56.69 | -3.42% | 4.42 | 21.17% |
| 2025-11-06 | 57.00 | 61.52 | 56.79 | 58.70 | +2.64% | 6.31 | 28.95% |
| 2025-11-05 | 57.00 | 58.58 | 56.70 | 57.19 | -3.36% | 4.20 | 19.73% |
| 2025-11-04 | 56.24 | 59.58 | 55.22 | 59.18 | +4.56% | 6.85 | 32.26% |
| 2025-11-03 | 57.01 | 57.86 | 55.79 | 56.60 | -1.55% | 4.42 | 21.10% |
| 2025-10-31 | 58.50 | 59.30 | 56.90 | 57.49 | -1.81% | 5.17 | 24.07% |
| 2025-10-30 | 61.24 | 61.37 | 58.00 | 58.55 | -4.83% | 8.70 | 39.87% |
| 2025-10-29 | 51.27 | 61.52 | 50.34 | 61.52 | +19.99% | 10.36 | 48.37% |
| 2025-10-28 | 50.88 | 52.18 | 50.09 | 51.27 | -3.93% | 3.54 | 18.79% |
| 2025-10-27 | 51.50 | 57.90 | 51.50 | 53.37 | +8.63% | 5.47 | 26.78% |
| 2025-10-24 | 48.70 | 49.34 | 48.61 | 49.13 | +0.33% | 0.42 | 2.32% |
| 2025-10-23 | 48.00 | 49.03 | 47.72 | 48.97 | +1.39% | 0.49 | 2.74% |