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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.55 | 19.57 | 19.29 | 19.32 | -1.17% | 2.49 | 1.61% |
| 2025-07-22 | 19.46 | 19.56 | 19.25 | 19.55 | +0.36% | 3.17 | 2.05% |
| 2025-07-21 | 19.37 | 19.67 | 19.32 | 19.48 | +1.56% | 4.55 | 2.92% |
| 2025-07-18 | 19.26 | 19.27 | 19.08 | 19.18 | 0.00% | 1.48 | 0.97% |
| 2025-07-17 | 19.15 | 19.23 | 19.12 | 19.18 | +0.05% | 1.56 | 1.02% |
| 2025-07-16 | 19.07 | 19.29 | 18.97 | 19.17 | +0.52% | 2.20 | 1.44% |
| 2025-07-15 | 19.12 | 19.23 | 18.91 | 19.07 | -0.31% | 1.96 | 1.29% |
| 2025-07-14 | 19.11 | 19.19 | 19.03 | 19.13 | +0.26% | 1.73 | 1.13% |
| 2025-07-11 | 19.19 | 19.21 | 19.03 | 19.08 | -0.21% | 2.39 | 1.57% |
| 2025-07-10 | 18.86 | 19.36 | 18.82 | 19.12 | +1.32% | 3.05 | 2.01% |
| 2025-07-09 | 18.89 | 19.19 | 18.83 | 18.87 | 0.00% | 2.08 | 1.38% |
| 2025-07-08 | 18.77 | 18.89 | 18.75 | 18.87 | +0.48% | 1.49 | 0.98% |
| 2025-07-07 | 18.89 | 18.91 | 18.75 | 18.78 | -0.58% | 1.24 | 0.82% |
| 2025-07-04 | 18.93 | 19.04 | 18.87 | 18.89 | -0.52% | 1.76 | 1.16% |
| 2025-07-03 | 18.76 | 19.07 | 18.70 | 18.99 | +1.27% | 2.46 | 1.62% |
| 2025-07-02 | 18.78 | 18.82 | 18.69 | 18.75 | -0.32% | 1.25 | 0.83% |
| 2025-07-01 | 18.86 | 18.93 | 18.72 | 18.81 | -0.21% | 1.54 | 1.02% |
| 2025-06-30 | 18.78 | 18.93 | 18.73 | 18.85 | +0.48% | 1.44 | 0.95% |
| 2025-06-27 | 18.80 | 18.97 | 18.72 | 18.76 | +0.53% | 1.77 | 1.17% |
| 2025-06-26 | 18.91 | 18.91 | 18.63 | 18.66 | -1.32% | 2.09 | 1.35% |