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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.67 | 18.93 | 18.66 | 18.91 | +1.33% | 2.34 | 1.51% |
| 2025-06-24 | 18.28 | 18.71 | 18.28 | 18.66 | +2.52% | 2.38 | 1.55% |
| 2025-06-23 | 18.22 | 18.31 | 18.08 | 18.20 | -0.54% | 1.61 | 1.07% |
| 2025-06-20 | 18.39 | 18.51 | 18.28 | 18.30 | -0.38% | 1.21 | 0.79% |
| 2025-06-19 | 18.66 | 18.79 | 18.35 | 18.37 | -1.34% | 2.06 | 1.34% |
| 2025-06-18 | 18.67 | 18.68 | 18.44 | 18.62 | -0.21% | 1.93 | 1.25% |
| 2025-06-17 | 18.65 | 18.76 | 18.58 | 18.66 | +0.10% | 1.79 | 1.11% |
| 2025-06-16 | 18.55 | 18.68 | 18.50 | 18.64 | +0.31% | 1.68 | 1.04% |
| 2025-06-13 | 18.94 | 18.95 | 18.53 | 18.59 | -2.06% | 3.64 | 2.25% |
| 2025-06-12 | 19.00 | 19.23 | 18.90 | 18.98 | -0.05% | 3.18 | 1.92% |
| 2025-06-11 | 18.85 | 19.06 | 18.85 | 18.99 | +0.76% | 1.57 | 0.96% |
| 2025-06-10 | 19.04 | 19.19 | 18.73 | 18.84 | -1.25% | 2.44 | 1.49% |
| 2025-06-09 | 18.94 | 19.19 | 18.94 | 19.08 | +0.75% | 2.11 | 1.28% |
| 2025-06-06 | 19.12 | 19.12 | 18.92 | 18.94 | -0.85% | 1.66 | 1.01% |
| 2025-06-05 | 19.03 | 19.30 | 18.91 | 19.10 | +0.15% | 2.55 | 1.55% |
| 2025-06-04 | 18.89 | 19.10 | 18.87 | 19.07 | +0.96% | 1.83 | 1.11% |
| 2025-06-03 | 18.81 | 18.93 | 18.80 | 18.89 | -0.30% | 1.38 | 0.85% |
| 2025-05-30 | 19.02 | 19.06 | 18.74 | 18.95 | -0.70% | 2.37 | 1.45% |
| 2025-05-29 | 18.94 | 19.21 | 18.94 | 19.08 | +1.21% | 2.43 | 1.47% |
| 2025-05-28 | 18.98 | 19.13 | 18.83 | 18.85 | -0.75% | 1.70 | 1.03% |