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 |
|---|
| 2025-12-12 | 9.62 | 9.55 | -0.18 | -1.85% | 9.43 | 9.75 | 205405 | 19575.70 | 2.56% |
| 2025-12-11 | 9.74 | 9.73 | 0.00 | 0.00% | 9.65 | 10.30 | 267717 | 26373.44 | 3.34% |
| 2025-12-10 | 9.55 | 9.73 | 0.12 | 1.25% | 9.43 | 9.86 | 209137 | 20227.83 | 2.61% |
| 2025-12-09 | 9.70 | 9.61 | -0.24 | -2.44% | 9.54 | 9.85 | 235494 | 22759.46 | 2.93% |
| 2025-12-08 | 9.24 | 9.85 | 0.73 | 8.00% | 9.23 | 9.95 | 421993 | 41033.00 | 5.26% |
| 2025-12-05 | 8.95 | 9.12 | 0.20 | 2.24% | 8.83 | 9.22 | 194237 | 17586.90 | 2.42% |
| 2025-12-04 | 8.57 | 8.92 | 0.35 | 4.08% | 8.38 | 9.07 | 299344 | 26260.73 | 3.73% |
| 2025-12-03 | 8.45 | 8.57 | 0.12 | 1.42% | 8.39 | 8.58 | 94442 | 8032.42 | 1.18% |
| 2025-12-02 | 8.46 | 8.45 | -0.05 | -0.59% | 8.41 | 8.50 | 58286 | 4926.29 | 0.73% |
| 2025-12-01 | 8.36 | 8.50 | 0.06 | 0.71% | 8.35 | 8.57 | 75424 | 6399.80 | 0.94% |
| 2025-11-28 | 8.42 | 8.44 | 0.04 | 0.48% | 8.33 | 8.47 | 83802 | 7038.61 | 1.04% |
| 2025-11-27 | 8.40 | 8.40 | -0.04 | -0.47% | 8.35 | 8.47 | 57446 | 4819.73 | 0.72% |
| 2025-11-26 | 8.38 | 8.44 | 0.09 | 1.08% | 8.28 | 8.49 | 92240 | 7727.68 | 1.15% |
| 2025-11-25 | 8.32 | 8.35 | 0.03 | 0.36% | 8.30 | 8.48 | 63586 | 5342.08 | 0.79% |
| 2025-11-24 | 8.14 | 8.32 | 0.23 | 2.84% | 8.04 | 8.36 | 96137 | 7910.33 | 1.20% |
| 2025-11-21 | 8.22 | 8.09 | -0.12 | -1.46% | 7.99 | 8.33 | 86846 | 7045.09 | 1.08% |
| 2025-11-20 | 8.25 | 8.21 | -0.04 | -0.48% | 8.16 | 8.29 | 53623 | 4411.12 | 0.67% |
| 2025-11-19 | 8.47 | 8.25 | -0.25 | -2.94% | 8.20 | 8.49 | 83584 | 6933.23 | 1.04% |
| 2025-11-18 | 8.51 | 8.50 | -0.04 | -0.47% | 8.45 | 8.58 | 76308 | 6494.64 | 0.95% |
| 2025-11-17 | 8.46 | 8.54 | 0.02 | 0.23% | 8.42 | 8.58 | 60565 | 5151.49 | 0.75% |
| 2025-11-14 | 8.59 | 8.52 | -0.09 | -1.05% | 8.52 | 8.82 | 103871 | 8951.10 | 1.29% |
| 2025-11-13 | 8.65 | 8.61 | -0.04 | -0.46% | 8.52 | 8.65 | 77533 | 6646.74 | 0.97% |
| 2025-11-12 | 8.68 | 8.65 | -0.05 | -0.57% | 8.56 | 8.82 | 89453 | 7767.93 | 1.11% |
| 2025-11-11 | 8.72 | 8.70 | -0.03 | -0.34% | 8.65 | 8.79 | 66679 | 5808.58 | 0.83% |
| 2025-11-10 | 8.70 | 8.73 | 0.05 | 0.58% | 8.65 | 8.80 | 67275 | 5872.65 | 0.84% |
| 2025-11-07 | 8.75 | 8.68 | -0.11 | -1.25% | 8.65 | 9.02 | 143694 | 12660.50 | 1.79% |
| 2025-11-06 | 8.85 | 8.79 | -0.07 | -0.79% | 8.65 | 8.88 | 96938 | 8471.99 | 1.21% |
| 2025-11-05 | 8.80 | 8.86 | 0.02 | 0.23% | 8.74 | 8.90 | 114030 | 10067.61 | 1.42% |
| 2025-11-04 | 8.69 | 8.84 | 0.12 | 1.38% | 8.60 | 8.89 | 140912 | 12317.57 | 1.76% |
| 2025-11-03 | 8.50 | 8.72 | 0.23 | 2.71% | 8.45 | 8.74 | 138045 | 11907.22 | 1.72% |
| 2025-10-31 | 8.66 | 8.49 | -0.18 | -2.08% | 8.45 | 8.70 | 146967 | 12545.87 | 1.83% |
| 2025-10-30 | 8.70 | 8.67 | -0.08 | -0.91% | 8.53 | 8.75 | 135593 | 11678.44 | 1.69% |
| 2025-10-29 | 8.77 | 8.75 | 0.00 | 0.00% | 8.64 | 8.80 | 129035 | 11246.09 | 1.61% |
| 2025-10-28 | 8.81 | 8.75 | -0.03 | -0.34% | 8.70 | 8.82 | 119062 | 10419.95 | 1.48% |
| 2025-10-27 | 9.26 | 8.78 | -0.50 | -5.39% | 8.73 | 9.26 | 207671 | 18496.90 | 2.59% |
| 2025-10-24 | 9.20 | 9.28 | 0.02 | 0.22% | 9.18 | 9.45 | 179300 | 16694.99 | 2.23% |
| 2025-10-23 | 9.50 | 9.26 | -0.01 | -0.11% | 9.20 | 9.61 | 213830 | 20007.86 | 2.66% |
| 2025-10-22 | 9.30 | 9.27 | -0.02 | -0.22% | 9.22 | 9.58 | 180716 | 16937.22 | 2.25% |
| 2025-10-21 | 9.17 | 9.29 | 0.12 | 1.31% | 9.04 | 9.36 | 178685 | 16463.80 | 2.23% |
| 2025-10-20 | 8.85 | 9.17 | 0.32 | 3.62% | 8.84 | 9.39 | 230399 | 21094.18 | 2.87% |
| 2025-10-17 | 8.92 | 8.85 | -0.17 | -1.88% | 8.80 | 9.12 | 217460 | 19500.84 | 2.71% |
| 2025-10-16 | 8.72 | 9.02 | 0.28 | 3.20% | 8.68 | 9.04 | 250819 | 22319.93 | 3.13% |
| 2025-10-15 | 8.41 | 8.74 | 0.29 | 3.43% | 8.34 | 8.76 | 182684 | 15678.42 | 2.28% |
| 2025-10-14 | 8.08 | 8.45 | 0.42 | 5.23% | 8.06 | 8.72 | 245239 | 20612.50 | 3.06% |
| 2025-10-13 | 7.94 | 8.03 | -0.08 | -0.99% | 7.73 | 8.05 | 74569 | 5895.23 | 0.93% |
| 2025-10-10 | 8.12 | 8.11 | -0.05 | -0.61% | 8.08 | 8.18 | 72551 | 5891.53 | 0.90% |
| 2025-10-09 | 8.27 | 8.16 | -0.09 | -1.09% | 8.04 | 8.31 | 121409 | 9869.62 | 1.51% |
| 2025-09-30 | 8.33 | 8.25 | -0.07 | -0.84% | 8.25 | 8.35 | 43839 | 3634.04 | 0.55% |
| 2025-09-29 | 8.30 | 8.32 | 0.02 | 0.24% | 8.08 | 8.33 | 56100 | 4618.96 | 0.70% |
| 2025-09-26 | 8.44 | 8.30 | -0.14 | -1.66% | 8.24 | 8.44 | 54403 | 4521.22 | 0.68% |
| 2025-09-25 | 8.47 | 8.44 | -0.05 | -0.59% | 8.42 | 8.62 | 67769 | 5765.86 | 0.84% |
| 2025-09-24 | 8.34 | 8.49 | 0.11 | 1.31% | 8.26 | 8.62 | 108296 | 9198.06 | 1.35% |
| 2025-09-23 | 8.25 | 8.38 | 0.08 | 0.96% | 8.04 | 8.38 | 97381 | 7984.18 | 1.21% |
| 2025-09-22 | 8.37 | 8.30 | -0.07 | -0.84% | 8.23 | 8.38 | 50599 | 4191.27 | 0.63% |
| 2025-09-19 | 8.36 | 8.37 | 0.01 | 0.12% | 8.30 | 8.42 | 52746 | 4410.48 | 0.66% |
| 2025-09-18 | 8.49 | 8.36 | -0.11 | -1.30% | 8.32 | 8.57 | 89992 | 7599.92 | 1.12% |
| 2025-09-17 | 8.64 | 8.47 | -0.16 | -1.85% | 8.42 | 8.66 | 84591 | 7204.77 | 1.05% |
| 2025-09-16 | 8.50 | 8.63 | 0.07 | 0.82% | 8.50 | 8.66 | 72347 | 6220.98 | 0.90% |
| 2025-09-15 | 8.60 | 8.56 | -0.01 | -0.12% | 8.47 | 8.63 | 62321 | 5333.54 | 0.78% |
| 2025-09-12 | 8.44 | 8.57 | 0.09 | 1.06% | 8.43 | 8.61 | 84444 | 7221.31 | 1.05% |
| 2025-09-11 | 8.43 | 8.48 | 0.05 | 0.59% | 8.26 | 8.48 | 74850 | 6262.11 | 0.93% |
| 2025-09-10 | 8.30 | 8.43 | 0.13 | 1.57% | 8.28 | 8.46 | 68874 | 5798.30 | 0.86% |
| 2025-09-09 | 8.45 | 8.30 | -0.15 | -1.78% | 8.26 | 8.46 | 74288 | 6197.10 | 0.93% |
| 2025-09-08 | 8.41 | 8.45 | 0.04 | 0.48% | 8.36 | 8.53 | 58256 | 4918.32 | 0.73% |
| 2025-09-05 | 8.33 | 8.41 | 0.11 | 1.33% | 8.18 | 8.41 | 93125 | 7734.24 | 1.16% |
| 2025-09-04 | 8.29 | 8.30 | 0.07 | 0.85% | 8.16 | 8.31 | 93140 | 7681.75 | 1.16% |
| 2025-09-03 | 8.45 | 8.23 | -0.21 | -2.49% | 8.21 | 8.63 | 104006 | 8711.05 | 1.30% |
| 2025-09-02 | 8.71 | 8.44 | -0.34 | -3.87% | 8.38 | 8.76 | 130491 | 11111.80 | 1.63% |
| 2025-09-01 | 8.70 | 8.78 | 0.10 | 1.15% | 8.66 | 8.84 | 85855 | 7500.76 | 1.07% |
| 2025-08-29 | 8.89 | 8.68 | -0.21 | -2.36% | 8.68 | 8.91 | 100843 | 8838.82 | 1.26% |
| 2025-08-28 | 8.81 | 8.89 | 0.05 | 0.57% | 8.58 | 8.95 | 148695 | 13081.09 | 1.85% |
| 2025-08-27 | 9.19 | 8.84 | -0.25 | -2.75% | 8.82 | 9.24 | 161927 | 14652.09 | 2.02% |
| 2025-08-26 | 8.90 | 9.09 | 0.13 | 1.45% | 8.89 | 9.13 | 176317 | 15976.56 | 2.20% |
| 2025-08-25 | 9.05 | 8.96 | -0.03 | -0.33% | 8.91 | 9.08 | 127769 | 11469.04 | 1.59% |
| 2025-08-22 | 8.88 | 8.99 | 0.10 | 1.12% | 8.88 | 9.12 | 143652 | 12926.34 | 1.79% |
| 2025-08-21 | 8.91 | 8.89 | -0.03 | -0.34% | 8.83 | 8.95 | 104137 | 9253.10 | 1.30% |
| 2025-08-20 | 8.98 | 8.92 | -0.07 | -0.78% | 8.78 | 8.98 | 143477 | 12724.72 | 1.79% |
| 2025-08-19 | 8.97 | 8.99 | 0.01 | 0.11% | 8.91 | 9.08 | 144215 | 12962.94 | 1.80% |
| 2025-08-18 | 8.65 | 8.98 | 0.33 | 3.82% | 8.63 | 9.12 | 292713 | 26277.66 | 3.65% |
| 2025-08-15 | 8.63 | 8.65 | 0.02 | 0.23% | 8.56 | 8.68 | 89763 | 7740.69 | 1.12% |
深证大盘股票行情在线 K线走势图
天威视讯(002238)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
