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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.40 | 53.10 | 51.40 | 52.90 | +2.50% | 1.01 | 5.23% |
| 2025-09-15 | 52.20 | 52.21 | 51.35 | 51.61 | -1.17% | 0.78 | 4.08% |
| 2025-09-12 | 52.89 | 53.64 | 52.22 | 52.22 | -2.48% | 1.39 | 7.13% |
| 2025-09-11 | 52.81 | 53.91 | 52.81 | 53.55 | +4.41% | 1.78 | 9.01% |
| 2025-09-10 | 52.00 | 52.98 | 51.16 | 51.29 | -0.50% | 0.57 | 3.00% |
| 2025-09-09 | 52.30 | 52.30 | 51.20 | 51.55 | -1.47% | 0.66 | 3.42% |
| 2025-09-08 | 51.78 | 52.46 | 51.42 | 52.32 | +0.98% | 0.73 | 3.80% |
| 2025-09-05 | 51.00 | 52.01 | 50.32 | 51.81 | +1.63% | 0.74 | 3.90% |
| 2025-09-04 | 51.35 | 52.29 | 50.02 | 50.98 | +0.26% | 0.99 | 5.20% |
| 2025-09-03 | 53.66 | 53.66 | 50.62 | 50.85 | -4.51% | 1.16 | 6.02% |
| 2025-09-02 | 55.14 | 55.14 | 52.70 | 53.25 | -3.65% | 1.46 | 7.37% |
| 2025-09-01 | 55.62 | 56.38 | 54.68 | 55.27 | -0.95% | 1.31 | 6.40% |
| 2025-08-29 | 55.25 | 57.15 | 54.65 | 55.80 | +1.00% | 2.09 | 10.09% |
| 2025-08-28 | 54.52 | 55.44 | 53.12 | 55.25 | +1.38% | 1.94 | 9.65% |
| 2025-08-27 | 56.44 | 57.37 | 54.10 | 54.50 | -3.54% | 2.03 | 9.77% |
| 2025-08-26 | 56.80 | 57.78 | 56.36 | 56.50 | -1.26% | 2.06 | 9.75% |
| 2025-08-25 | 56.83 | 58.34 | 56.55 | 57.22 | +0.77% | 2.96 | 13.97% |
| 2025-08-22 | 55.73 | 56.96 | 55.55 | 56.78 | +1.56% | 1.99 | 9.52% |
| 2025-08-21 | 56.60 | 57.48 | 55.76 | 55.91 | -0.97% | 2.04 | 9.76% |
| 2025-08-20 | 56.40 | 56.50 | 55.20 | 56.46 | -0.69% | 1.81 | 8.74% |