威孚高科 sz.000581
19.75
+0.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.75 | 19.97 | 19.62 | 19.75 | +0.25% | 1.87 | 1.19% |
| 2026-05-22 | 19.93 | 19.98 | 19.56 | 19.70 | -0.81% | 2.40 | 1.53% |
| 2026-05-21 | 20.10 | 20.34 | 19.76 | 19.86 | -0.90% | 3.22 | 2.02% |
| 2026-05-20 | 19.81 | 20.07 | 19.62 | 20.04 | +0.65% | 2.36 | 1.50% |
| 2026-05-19 | 19.91 | 20.05 | 19.71 | 19.91 | +0.05% | 1.82 | 1.16% |
| 2026-05-18 | 19.95 | 20.09 | 19.77 | 19.90 | -0.70% | 2.18 | 1.38% |
| 2026-05-15 | 19.88 | 20.42 | 19.84 | 20.04 | +0.80% | 3.14 | 1.97% |
| 2026-05-14 | 20.33 | 20.34 | 19.81 | 19.88 | -1.88% | 2.65 | 1.67% |
| 2026-05-13 | 20.02 | 20.32 | 19.95 | 20.26 | +0.90% | 2.38 | 1.49% |
| 2026-05-12 | 19.98 | 20.30 | 19.91 | 20.08 | +0.45% | 2.85 | 1.78% |
| 2026-05-11 | 20.04 | 20.08 | 19.83 | 19.99 | 0.00% | 3.06 | 1.94% |
| 2026-05-08 | 19.81 | 20.10 | 19.72 | 19.99 | +0.81% | 2.74 | 1.73% |
| 2026-05-07 | 19.82 | 19.86 | 19.68 | 19.83 | +0.05% | 2.49 | 1.59% |
| 2026-05-06 | 19.56 | 19.95 | 19.51 | 19.82 | +1.43% | 3.20 | 2.04% |
| 2026-04-30 | 19.49 | 19.64 | 19.35 | 19.54 | +0.15% | 2.49 | 1.61% |
| 2026-04-29 | 19.46 | 19.60 | 19.37 | 19.51 | -0.05% | 2.20 | 1.42% |
| 2026-04-28 | 19.72 | 19.80 | 19.40 | 19.52 | -1.01% | 2.34 | 1.51% |
| 2026-04-27 | 19.67 | 19.93 | 19.59 | 19.72 | +0.25% | 2.83 | 1.80% |
| 2026-04-24 | 19.67 | 20.50 | 19.61 | 19.67 | +2.18% | 5.70 | 3.60% |
| 2026-04-23 | 18.97 | 19.36 | 18.90 | 19.25 | +1.48% | 3.67 | 2.41% |