证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

天威视讯(002238)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.31 17.88 17.18 17.22 32849 573612 -0.38 -2.16%
2009-11-26 18.67 19.24 17.33 17.60 59606 1103049 -1.04 -5.58%
2009-11-25 17.61 18.84 17.50 18.64 63269 1157966 1.05 5.97%
2009-11-24 18.39 18.98 17.58 17.59 65564 1214771 -0.81 -4.40%
2009-11-23 18.00 18.50 17.95 18.40 36731 668651 0.41 2.28%
2009-11-20 18.05 18.17 17.60 17.99 27841 500367 0.00 0.00%
2009-11-19 17.80 18.18 17.72 17.99 37809 679351 0.27 1.52%
2009-11-18 17.83 18.00 17.58 17.72 33237 590588 -0.21 -1.17%
2009-11-17 17.96 18.18 17.66 17.93 40042 720096 0.11 0.62%
2009-11-16 17.66 18.06 17.65 17.82 36263 646098 0.21 1.19%
2009-11-13 17.43 17.70 17.20 17.61 27762 485135 0.16 0.92%
2009-11-12 17.16 17.72 17.08 17.45 46972 820387 0.35 2.05%
2009-11-11 17.29 17.30 16.96 17.10 21181 361745 -0.17 -0.98%
2009-11-10 17.45 17.50 17.20 17.27 32054 555028 -0.09 -0.52%
2009-11-09 17.07 17.45 16.91 17.36 54670 941260 0.33 1.94%
2009-11-06 17.15 17.37 17.01 17.03 32787 563066 -0.01 -0.06%
2009-11-05 16.99 17.16 16.90 17.04 27379 466587 0.10 0.59%
2009-11-04 16.90 17.12 16.74 16.94 32413 547708 0.01 0.06%
2009-11-03 16.73 16.95 16.70 16.93 26430 445184 0.20 1.20%
2009-11-02 16.08 16.80 15.82 16.73 24690 407106 0.36 2.20%
2009-10-30 16.21 16.80 16.21 16.37 24463 405549 0.25 1.55%
2009-10-29 16.33 16.33 16.01 16.12 16341 263757 -0.43 -2.60%
2009-10-28 16.20 16.57 16.20 16.55 14541 238909 0.20 1.22%
2009-10-27 16.85 16.85 16.35 16.35 26641 440482 -0.65 -3.82%
2009-10-26 17.27 17.32 16.87 17.00 26985 459038 -0.27 -1.56%
2009-10-23 17.20 17.65 17.09 17.27 46815 813495 0.07 0.41%
2009-10-22 16.92 17.37 16.61 17.20 42290 717969 0.26 1.53%
2009-10-21 17.01 17.44 16.89 16.94 60455 1040761 -0.18 -1.05%
2009-10-20 16.87 17.17 16.63 17.12 50565 852126 0.32 1.91%
2009-10-19 16.66 16.80 16.40 16.80 37791 628028 0.19 1.14%
2009-10-16 16.95 16.99 16.40 16.61 28542 474778 -0.39 -2.29%
2009-10-15 17.02 17.19 16.60 17.00 28208 475069 -0.02 -0.12%
2009-10-14 16.83 17.19 16.81 17.02 26153 443658 0.09 0.53%
2009-10-13 16.77 17.28 16.67 16.93 31888 540045 0.34 2.05%
2009-10-12 16.46 16.66 16.22 16.59 18446 304153 0.12 0.73%
2009-10-09 16.22 16.59 16.00 16.47 14157 231913 0.57 3.58%
2009-09-30 15.70 16.32 15.70 15.90 22087 353177 0.30 1.92%
2009-09-29 15.90 16.16 15.25 15.60 25999 408490 -0.58 -3.58%
2009-09-28 17.23 17.55 16.11 16.18 41376 695344 -0.15 -0.92%
N 2009-09-25 16.66 16.90 16.21 16.33 16129 267201 -0.13 -0.79%
N 2009-09-24 16.70 16.98 16.13 16.46 21080 347791 -0.43 -2.55%
2009-09-23 17.95 18.18 16.76 16.89 34161 588949 -1.01 -5.64%
2009-09-22 17.55 18.33 17.45 17.90 52957 950759 0.35 1.99%
2009-09-21 16.90 17.68 16.51 17.55 29952 512558 0.35 2.04%
2009-09-18 17.69 18.27 17.00 17.20 53542 951786 -0.40 -2.27%
2009-09-17 17.01 17.75 17.01 17.60 48097 844463 0.50 2.92%
2009-09-16 16.99 17.40 16.85 17.10 28727 491255 -0.17 -0.98%
2009-09-15 17.09 17.45 16.81 17.27 47446 814148 0.13 0.76%
2009-09-14 17.20 17.52 16.80 17.14 49276 847627 0.04 0.23%
2009-09-11 16.00 17.31 16.00 17.10 60473 1021537 1.11 6.94%
2009-09-10 16.80 16.80 15.95 15.99 37567 609486 -0.86 -5.10%
2009-09-09 16.79 17.13 16.52 16.85 41004 689504 0.03 0.18%
2009-09-08 16.35 16.88 16.08 16.82 39535 655756 0.49 3.00%
2009-09-07 16.35 16.88 16.10 16.33 44414 731140 0.11 0.68%
N 2009-09-04 16.45 16.55 15.95 16.22 35144 571594 -0.22 -1.34%
N 2009-09-03 15.70 16.72 15.70 16.44 40562 662353 0.45 2.81%
2009-09-02 15.40 16.22 15.35 15.99 29344 467238 0.46 2.96%
2009-09-01 14.80 15.80 14.79 15.53 32616 502516 0.63 4.23%
2009-08-31 16.05 16.09 14.71 14.90 22991 352243 -1.10 -6.88%
N 2009-08-28 16.34 16.57 15.95 16.00 37789 613009 -0.68 -4.08%
2009-08-27 15.70 16.98 15.60 16.68 53970 884020 0.87 5.50%
2009-08-26 15.42 16.26 15.42 15.81 37927 605169 0.16 1.02%
N 2009-08-25 14.92 16.20 14.78 15.65 60480 933760 0.65 4.33%
2009-08-24 14.90 15.26 14.70 15.00 28042 420721 0.00 0.00%
2009-08-21 14.79 15.08 14.00 15.00 41246 607447 0.09 0.60%
N 2009-08-20 14.36 14.92 13.81 14.91 52083 748022 -0.04 -0.27%
N 2009-08-19 15.39 15.54 14.70 14.95 34999 525391 -0.36 -2.35%
2009-08-18 14.94 15.41 14.77 15.31 19542 296430 0.51 3.45%
2009-08-17 15.80 15.80 14.77 14.80 30776 466886 -1.27 -7.90%
2009-08-14 15.99 16.46 15.83 16.07 37042 597664 0.15 0.94%
2009-08-13 15.80 16.18 15.50 15.92 31445 501305 0.22 1.40%
2009-08-12 16.60 16.60 15.70 15.70 40209 647488 -0.96 -5.76%
2009-08-11 16.66 17.22 16.60 16.66 43852 742216 -0.11 -0.66%
2009-08-10 17.05 17.30 16.33 16.77 48496 806338 0.05 0.30%
2009-08-07 17.32 17.53 16.58 16.72 71963 1233137 -0.83 -4.73%
2009-08-06 16.25 18.00 16.19 17.55 152842 2617960 1.07 6.49%
2009-08-05 15.81 16.75 15.81 16.48 109885 1797026 0.68 4.30%
2009-08-04 16.20 16.20 15.62 15.80 63246 1008325 -0.44 -2.71%
2009-08-03 16.10 16.38 15.91 16.24 120272 1945690 0.05 0.31%
N 2009-07-31 15.32 16.19 15.32 16.19 173007 2772200 1.47 9.99%
N 2009-07-30 14.58 14.85 14.43 14.72 26094 383610 0.12 0.82%
N 2009-07-29 15.18 15.19 14.40 14.60 59975 891150 -0.59 -3.88%
2009-07-28 15.24 15.24 14.90 15.19 56284 844947 0.00 0.00%
N 2009-07-27 15.09 15.34 15.09 15.19 38232 580317 0.10 0.66%
2009-07-24 15.58 15.62 14.91 15.09 55803 848094 -0.49 -3.15%
2009-07-23 16.05 16.28 15.36 15.58 77785 1224045 -0.02 -0.13%
2009-07-22 15.32 15.80 15.26 15.60 73161 1134043 0.31 2.03%
N 2009-07-21 15.30 15.82 15.23 15.29 97779 1513770 0.06 0.39%
N 2009-07-20 15.06 15.43 14.88 15.23 60091 913152 0.17 1.13%
2009-07-17 14.55 15.09 14.55 15.06 69886 1040741 0.46 3.15%
2009-07-16 14.91 14.95 14.50 14.60 55225 808361 -0.25 -1.68%
2009-07-15 15.01 15.08 14.76 14.85 36368 541260 -0.16 -1.07%
2009-07-14 14.93 15.09 14.79 15.01 37521 560388 0.05 0.33%
N 2009-07-13 14.69 15.15 14.61 14.96 45427 677176 0.36 2.47%
2009-07-10 14.71 14.77 14.55 14.60 32826 480874 -0.12 -0.81%
2009-07-09 14.33 14.77 14.30 14.72 47766 695319 0.40 2.79%
2009-07-08 14.21 14.39 14.18 14.32 30282 431814 0.07 0.49%
2009-07-07 14.13 14.33 14.09 14.25 24142 342792 0.12 0.85%
2009-07-06 14.19 14.25 14.05 14.13 19348 273016 -0.05 -0.35%
2009-07-03 14.28 14.46 14.10 14.18 31418 447716 -0.22 -1.53%
2009-07-02 14.28 14.42 14.14 14.40 27158 386601 0.15 1.05%
N 2009-07-01 14.28 14.47 14.19 14.25 14081 201307 -0.04 -0.28%
2009-06-30 14.59 14.64 14.25 14.29 13999 200971 -0.24 -1.65%
2009-06-29 14.48 14.70 14.41 14.53 23093 336936 0.16 1.11%
N 2009-06-26 14.50 14.51 14.30 14.37 18138 260952 -0.12 -0.83%
2009-06-25 14.33 14.54 14.18 14.49 29051 417220 0.23 1.61%
2009-06-24 14.34 14.45 14.15 14.26 25583 364486 -0.06 -0.42%
2009-06-23 14.30 14.60 14.30 14.32 12080 174113 -0.18 -1.24%
2009-06-22 14.85 14.88 14.49 14.50 20415 299401 -0.23 -1.56%
2009-06-19 14.38 14.85 14.38 14.73 28160 412577 0.33 2.29%
2009-06-18 14.67 14.67 14.34 14.40 35962 519133 -0.17 -1.17%
2009-06-17 14.56 14.73 14.37 14.57 23297 338214 0.03 0.21%
2009-06-16 14.33 14.77 14.30 14.54 11588 169422 0.10 0.69%
2009-06-15 14.60 14.67 14.16 14.44 11163 160490 -0.06 -0.41%
2009-06-12 14.62 14.84 14.49 14.50 13035 191332 -0.24 -1.63%
2009-06-11 14.93 14.93 14.61 14.74 13307 196401 -0.19 -1.27%
2009-06-10 14.80 14.94 14.63 14.93 14964 221396 0.16 1.08%
2009-06-09 14.56 14.77 14.39 14.77 9122 133104 0.19 1.30%
2009-06-08 15.00 15.15 14.51 14.58 21703 319476 -0.42 -2.80%
2009-06-05 14.88 15.14 14.88 15.00 17278 259382 0.14 0.94%
2009-06-04 15.29 15.29 14.75 14.86 21764 324895 -0.39 -2.56%
2009-06-03 15.49 15.69 15.13 15.25 17237 263726 -0.30 -1.93%
2009-06-02 15.88 15.98 15.48 15.55 12944 202125 -0.27 -1.71%
2009-06-01 15.80 16.04 15.63 15.82 19551 310363 -0.03 -0.19%