天威视讯(002238)股票行情
天威视讯(002238)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.42 | 8.69 | 0.24 | 2.84% | 8.41 | 8.75 | 105718 | 9143.51 | 1.32% |
| 2025-06-13 | 8.79 | 8.45 | -0.36 | -4.09% | 8.40 | 8.79 | 123306 | 10526.04 | 1.54% |
| 2025-06-12 | 8.79 | 8.81 | -0.04 | -0.45% | 8.79 | 8.97 | 113244 | 10043.99 | 1.41% |
| 2025-06-11 | 8.80 | 8.85 | 0.02 | 0.23% | 8.75 | 8.94 | 131218 | 11607.44 | 1.63% |
| 2025-06-10 | 8.77 | 8.83 | 0.07 | 0.80% | 8.59 | 8.90 | 141242 | 12351.70 | 1.76% |
| 2025-06-09 | 8.65 | 8.76 | 0.11 | 1.27% | 8.58 | 8.78 | 111964 | 9766.56 | 1.40% |
| 2025-06-06 | 8.71 | 8.65 | -0.06 | -0.69% | 8.58 | 8.82 | 108224 | 9400.07 | 1.35% |
| 2025-06-05 | 8.57 | 8.71 | 0.19 | 2.23% | 8.49 | 8.77 | 126219 | 10935.06 | 1.57% |
| 2025-06-04 | 8.45 | 8.52 | 0.05 | 0.59% | 8.41 | 8.53 | 57342 | 4869.97 | 0.71% |
| 2025-06-03 | 8.56 | 8.47 | -0.09 | -1.05% | 8.44 | 8.67 | 89552 | 7641.42 | 1.12% |
| 2025-05-30 | 8.79 | 8.56 | -0.21 | -2.39% | 8.51 | 8.93 | 126628 | 11025.29 | 1.58% |
| 2025-05-29 | 8.48 | 8.77 | 0.25 | 2.93% | 8.48 | 8.79 | 143344 | 12485.65 | 1.79% |
| 2025-05-28 | 8.40 | 8.52 | 0.17 | 2.04% | 8.40 | 8.77 | 137585 | 11777.11 | 1.71% |
| 2025-05-27 | 8.27 | 8.35 | 0.05 | 0.60% | 8.21 | 8.37 | 53624 | 4447.19 | 0.67% |
| 2025-05-26 | 8.13 | 8.30 | 0.16 | 1.97% | 8.12 | 8.31 | 56791 | 4689.08 | 0.71% |
| 2025-05-23 | 8.35 | 8.14 | -0.24 | -2.86% | 8.13 | 8.39 | 84604 | 6978.64 | 1.05% |
| 2025-05-22 | 8.38 | 8.38 | -0.12 | -1.41% | 8.36 | 8.57 | 130027 | 10980.34 | 1.62% |
| 2025-05-21 | 8.43 | 8.50 | 0.11 | 1.31% | 8.26 | 8.82 | 209229 | 17764.58 | 2.61% |
| 2025-05-20 | 8.33 | 8.39 | 0.08 | 0.96% | 8.19 | 8.40 | 97568 | 8109.41 | 1.22% |
| 2025-05-19 | 8.12 | 8.31 | 0.23 | 2.85% | 8.09 | 8.31 | 83311 | 6860.30 | 1.04% |
| 2025-05-16 | 8.07 | 8.08 | 0.00 | 0.00% | 8.06 | 8.16 | 39122 | 3174.35 | 0.49% |
| 2025-05-15 | 8.18 | 8.08 | -0.12 | -1.46% | 8.05 | 8.18 | 59847 | 4848.12 | 0.75% |
| 2025-05-14 | 8.21 | 8.20 | 0.00 | 0.00% | 8.12 | 8.24 | 60442 | 4943.76 | 0.75% |
| 2025-05-13 | 8.35 | 8.20 | -0.06 | -0.73% | 8.18 | 8.38 | 85260 | 7048.29 | 1.06% |
| 2025-05-12 | 8.40 | 8.26 | -0.03 | -0.36% | 8.26 | 8.40 | 73074 | 6071.13 | 0.91% |
| 2025-05-09 | 8.42 | 8.29 | -0.13 | -1.54% | 8.26 | 8.43 | 53550 | 4458.60 | 0.67% |
| 2025-05-08 | 8.22 | 8.42 | 0.14 | 1.69% | 8.21 | 8.43 | 91802 | 7674.80 | 1.14% |
| 2025-05-07 | 8.33 | 8.28 | 0.00 | 0.00% | 8.20 | 8.38 | 89905 | 7430.64 | 1.12% |
| 2025-05-06 | 8.10 | 8.28 | 0.23 | 2.86% | 8.03 | 8.28 | 94849 | 7792.90 | 1.18% |
| 2025-04-30 | 7.94 | 8.05 | 0.11 | 1.39% | 7.94 | 8.14 | 74766 | 6038.87 | 0.93% |
| 2025-04-29 | 7.77 | 7.94 | 0.07 | 0.89% | 7.69 | 8.00 | 64770 | 5124.20 | 0.81% |
| 2025-04-28 | 7.88 | 7.87 | -0.06 | -0.76% | 7.83 | 7.98 | 60149 | 4749.82 | 0.75% |
| 2025-04-25 | 7.89 | 7.93 | 0.06 | 0.76% | 7.87 | 8.00 | 60985 | 4841.13 | 0.76% |
| 2025-04-24 | 8.13 | 7.87 | -0.23 | -2.84% | 7.86 | 8.14 | 70052 | 5575.03 | 0.87% |
| 2025-04-23 | 8.01 | 8.10 | 0.12 | 1.50% | 8.01 | 8.20 | 84172 | 6816.19 | 1.05% |
| 2025-04-22 | 8.04 | 7.98 | -0.06 | -0.75% | 7.91 | 8.08 | 66524 | 5309.79 | 0.83% |
| 2025-04-21 | 7.94 | 8.04 | 0.06 | 0.75% | 7.87 | 8.05 | 50482 | 4037.65 | 0.63% |
| 2025-04-18 | 7.88 | 7.98 | 0.10 | 1.27% | 7.84 | 7.98 | 41303 | 3264.87 | 0.51% |
| 2025-04-17 | 7.89 | 7.88 | -0.06 | -0.76% | 7.87 | 8.00 | 55524 | 4415.31 | 0.69% |
| 2025-04-16 | 8.05 | 7.94 | -0.16 | -1.98% | 7.87 | 8.18 | 79504 | 6369.50 | 0.99% |
| 2025-04-15 | 8.04 | 8.10 | 0.09 | 1.12% | 8.02 | 8.24 | 94017 | 7619.54 | 1.17% |
| 2025-04-14 | 7.94 | 8.01 | 0.17 | 2.17% | 7.93 | 8.10 | 100048 | 8013.21 | 1.25% |
| 2025-04-11 | 7.77 | 7.84 | -0.02 | -0.25% | 7.75 | 8.00 | 115432 | 9110.67 | 1.44% |
| 2025-04-10 | 7.67 | 7.86 | 0.25 | 3.29% | 7.67 | 7.94 | 128968 | 10121.26 | 1.61% |
| 2025-04-09 | 7.21 | 7.61 | 0.26 | 3.54% | 6.84 | 7.66 | 158961 | 11631.18 | 1.98% |
| 2025-04-08 | 7.07 | 7.35 | -0.25 | -3.29% | 7.07 | 7.56 | 139833 | 10184.98 | 1.74% |
| 2025-04-07 | 7.80 | 7.60 | -0.84 | -9.95% | 7.60 | 8.06 | 94379 | 7251.30 | 1.18% |
| 2025-04-03 | 8.40 | 8.44 | -0.03 | -0.35% | 8.36 | 8.55 | 66147 | 5597.22 | 0.82% |
| 2025-04-02 | 8.40 | 8.47 | 0.01 | 0.12% | 8.40 | 8.64 | 83614 | 7118.83 | 1.04% |
| 2025-04-01 | 8.75 | 8.46 | -0.29 | -3.31% | 8.46 | 8.80 | 159107 | 13704.69 | 1.98% |
| 2025-03-31 | 9.28 | 8.75 | -0.57 | -6.12% | 8.70 | 9.28 | 205565 | 18293.64 | 2.56% |
| 2025-03-28 | 9.08 | 9.32 | 0.25 | 2.76% | 9.00 | 9.35 | 256006 | 23654.38 | 3.19% |
| 2025-03-27 | 9.02 | 9.07 | 0.04 | 0.44% | 8.92 | 9.14 | 108729 | 9847.98 | 1.35% |
| 2025-03-26 | 9.03 | 9.03 | 0.02 | 0.22% | 8.98 | 9.08 | 85389 | 7710.05 | 1.06% |
| 2025-03-25 | 9.09 | 9.01 | -0.09 | -0.99% | 8.90 | 9.11 | 102518 | 9220.24 | 1.28% |
| 2025-03-24 | 9.24 | 9.10 | -0.10 | -1.09% | 8.90 | 9.24 | 147966 | 13401.39 | 1.84% |
| 2025-03-21 | 9.56 | 9.20 | -0.36 | -3.77% | 9.20 | 9.60 | 205566 | 19197.36 | 2.56% |
| 2025-03-20 | 9.57 | 9.56 | -0.05 | -0.52% | 9.45 | 9.70 | 183214 | 17552.87 | 2.28% |
| 2025-03-19 | 9.68 | 9.61 | -0.15 | -1.54% | 9.55 | 9.74 | 220641 | 21223.57 | 2.75% |
| 2025-03-18 | 9.88 | 9.76 | -0.08 | -0.81% | 9.72 | 10.15 | 312994 | 30872.24 | 3.90% |
| 2025-03-17 | 10.10 | 9.84 | -0.46 | -4.47% | 9.79 | 10.24 | 470417 | 46741.25 | 5.86% |
| 2025-03-14 | 10.21 | 10.30 | 0.34 | 3.41% | 10.08 | 10.60 | 685416 | 70327.88 | 8.54% |
| 2025-03-13 | 11.00 | 9.96 | -1.10 | -9.95% | 9.95 | 11.00 | 829064 | 85551.48 | 10.33% |
| 2025-03-12 | 10.48 | 11.06 | 1.01 | 10.05% | 10.45 | 11.06 | 242342 | 26366.97 | 3.02% |
| 2025-03-11 | 9.04 | 10.05 | 0.91 | 9.96% | 8.98 | 10.05 | 426054 | 41463.43 | 5.31% |
| 2025-03-10 | 9.02 | 9.14 | 0.08 | 0.88% | 9.00 | 9.30 | 108396 | 9903.56 | 1.35% |
| 2025-03-07 | 9.19 | 9.06 | -0.12 | -1.31% | 9.01 | 9.32 | 156304 | 14233.65 | 1.95% |
| 2025-03-06 | 8.90 | 9.18 | 0.32 | 3.61% | 8.90 | 9.48 | 236685 | 21678.95 | 2.95% |
| 2025-03-05 | 8.80 | 8.86 | 0.06 | 0.68% | 8.71 | 8.89 | 101425 | 8937.85 | 1.26% |
| 2025-03-04 | 8.65 | 8.80 | 0.13 | 1.50% | 8.65 | 9.08 | 118736 | 10483.37 | 1.48% |
| 2025-03-03 | 8.75 | 8.67 | -0.08 | -0.91% | 8.59 | 8.82 | 111535 | 9723.82 | 1.39% |
| 2025-02-28 | 9.10 | 8.75 | -0.41 | -4.48% | 8.70 | 9.31 | 175580 | 15752.08 | 2.19% |
| 2025-02-27 | 9.25 | 9.16 | -0.13 | -1.40% | 9.03 | 9.41 | 186331 | 17133.38 | 2.32% |
| 2025-02-26 | 9.44 | 9.29 | -0.23 | -2.42% | 9.18 | 9.56 | 276882 | 25720.71 | 3.45% |
| 2025-02-25 | 9.82 | 9.52 | -0.62 | -6.11% | 9.37 | 9.82 | 365700 | 34981.46 | 4.56% |
| 2025-02-24 | 9.73 | 10.14 | 0.40 | 4.11% | 9.53 | 10.30 | 533936 | 52846.00 | 6.65% |
| 2025-02-21 | 9.63 | 9.74 | 0.01 | 0.10% | 9.45 | 10.11 | 419984 | 41218.86 | 5.23% |
| 2025-02-20 | 9.42 | 9.73 | 0.05 | 0.52% | 9.30 | 9.85 | 367987 | 35166.35 | 4.59% |
| 2025-02-19 | 9.86 | 9.68 | -0.08 | -0.82% | 9.39 | 9.94 | 566522 | 55086.06 | 7.06% |
| 2025-02-18 | 9.07 | 9.76 | 0.27 | 2.85% | 8.73 | 9.96 | 677186 | 62312.26 | 8.44% |
深证大盘股票行情在线 K线走势图
