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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.51 | 48.45 | 47.41 | 48.30 | +1.09% | 0.36 | 2.04% |
| 2025-10-21 | 47.29 | 47.86 | 47.10 | 47.78 | +1.10% | 0.29 | 1.64% |
| 2025-10-20 | 47.26 | 47.41 | 46.83 | 47.26 | +1.79% | 0.32 | 1.85% |
| 2025-10-17 | 47.77 | 48.18 | 46.43 | 46.43 | -2.74% | 0.40 | 2.27% |
| 2025-10-16 | 48.32 | 48.60 | 47.60 | 47.74 | -1.73% | 0.34 | 1.93% |
| 2025-10-15 | 48.46 | 48.78 | 47.70 | 48.58 | +1.21% | 0.37 | 2.07% |
| 2025-10-14 | 49.06 | 49.70 | 47.79 | 48.00 | -1.94% | 0.56 | 3.10% |
| 2025-10-13 | 46.44 | 48.95 | 46.39 | 48.95 | -0.73% | 0.52 | 2.92% |
| 2025-10-10 | 49.82 | 50.30 | 49.26 | 49.31 | -1.77% | 0.49 | 2.69% |
| 2025-10-09 | 49.71 | 50.69 | 49.38 | 50.20 | +0.64% | 0.57 | 3.07% |
| 2025-09-30 | 50.61 | 51.00 | 49.88 | 49.88 | -1.44% | 0.56 | 3.01% |
| 2025-09-29 | 49.14 | 50.99 | 48.52 | 50.61 | +2.99% | 0.75 | 4.06% |
| 2025-09-26 | 50.23 | 50.60 | 49.00 | 49.14 | -3.12% | 0.69 | 3.72% |
| 2025-09-25 | 51.26 | 51.83 | 50.64 | 50.72 | -1.11% | 0.74 | 3.91% |
| 2025-09-24 | 50.49 | 51.39 | 50.05 | 51.29 | +1.18% | 0.61 | 3.22% |
| 2025-09-23 | 52.10 | 52.10 | 49.70 | 50.69 | -3.08% | 0.92 | 4.89% |
| 2025-09-22 | 51.96 | 52.40 | 51.65 | 52.30 | +0.56% | 0.51 | 2.66% |
| 2025-09-19 | 52.28 | 52.83 | 51.67 | 52.01 | -0.74% | 0.87 | 4.48% |
| 2025-09-18 | 54.39 | 54.40 | 51.85 | 52.40 | -3.68% | 1.70 | 8.65% |
| 2025-09-17 | 53.19 | 55.31 | 52.50 | 54.40 | +2.84% | 1.97 | 9.82% |