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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.35 | 20.59 | 20.17 | 20.59 | +1.03% | 3.45 | 2.12% |
| 2025-08-19 | 20.43 | 20.53 | 20.11 | 20.38 | -0.24% | 4.49 | 2.77% |
| 2025-08-18 | 20.35 | 20.68 | 20.22 | 20.43 | +0.79% | 5.27 | 3.24% |
| 2025-08-15 | 19.76 | 20.28 | 19.76 | 20.27 | +2.26% | 3.62 | 2.25% |
| 2025-08-14 | 20.16 | 20.20 | 19.74 | 19.83 | -1.63% | 3.48 | 2.18% |
| 2025-08-13 | 20.11 | 20.23 | 20.07 | 20.16 | +0.30% | 3.10 | 1.93% |
| 2025-08-12 | 20.15 | 20.25 | 20.02 | 20.10 | 0.00% | 2.84 | 1.77% |
| 2025-08-11 | 20.03 | 20.19 | 19.96 | 20.10 | +0.65% | 2.92 | 1.82% |
| 2025-08-08 | 20.15 | 20.19 | 19.96 | 19.97 | -0.74% | 2.80 | 1.75% |
| 2025-08-07 | 20.49 | 20.68 | 20.05 | 20.12 | -1.75% | 4.93 | 3.06% |
| 2025-08-06 | 19.38 | 20.70 | 19.25 | 20.47 | +5.81% | 10.29 | 6.40% |
| 2025-08-05 | 19.35 | 19.66 | 19.32 | 19.35 | +0.05% | 3.05 | 1.97% |
| 2025-08-04 | 19.23 | 19.35 | 19.04 | 19.34 | +0.26% | 2.57 | 1.68% |
| 2025-08-01 | 19.19 | 19.70 | 19.18 | 19.29 | +0.68% | 3.36 | 2.17% |
| 2025-07-31 | 19.21 | 19.68 | 19.11 | 19.16 | -0.41% | 2.97 | 1.92% |
| 2025-07-30 | 19.29 | 19.42 | 19.11 | 19.24 | -0.62% | 2.24 | 1.46% |
| 2025-07-29 | 19.47 | 19.49 | 19.21 | 19.36 | -0.56% | 2.16 | 1.41% |
| 2025-07-28 | 19.67 | 19.68 | 19.42 | 19.47 | -0.71% | 2.11 | 1.35% |
| 2025-07-25 | 19.70 | 19.73 | 19.57 | 19.61 | -0.15% | 1.88 | 1.20% |
| 2025-07-24 | 19.36 | 19.76 | 19.34 | 19.64 | +1.65% | 3.74 | 2.39% |