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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.19 | 19.24 | 18.89 | 19.00 | -1.04% | 2.32 | 1.41% |
| 2025-05-26 | 19.32 | 19.40 | 19.13 | 19.19 | -1.08% | 2.35 | 1.41% |
| 2025-05-23 | 19.33 | 19.96 | 19.26 | 19.40 | +0.34% | 3.90 | 2.29% |
| 2025-05-22 | 19.58 | 19.66 | 19.31 | 19.34 | -1.88% | 2.79 | 1.66% |
| 2025-05-21 | 19.79 | 19.95 | 19.59 | 19.71 | +0.14% | 2.92 | 1.70% |
| 2025-05-20 | 19.38 | 19.75 | 19.32 | 19.68 | +1.37% | 3.65 | 2.16% |
| 2025-05-19 | 19.98 | 20.10 | 19.25 | 19.41 | -3.41% | 5.53 | 3.28% |
| 2025-05-16 | 19.78 | 20.35 | 19.68 | 20.10 | +1.64% | 6.36 | 3.64% |
| 2025-05-15 | 19.94 | 20.59 | 19.71 | 19.78 | -0.76% | 7.44 | 4.25% |
| 2025-05-14 | 19.99 | 20.29 | 19.71 | 19.93 | -0.29% | 6.13 | 3.55% |
| 2025-05-13 | 19.50 | 20.68 | 19.38 | 19.98 | +4.42% | 10.36 | 5.96% |
| 2025-05-12 | 19.00 | 19.45 | 19.00 | 19.14 | +1.67% | 3.50 | 2.10% |
| 2025-05-09 | 19.19 | 19.19 | 18.69 | 18.82 | -1.64% | 2.92 | 1.79% |
| 2025-05-08 | 18.94 | 19.28 | 18.94 | 19.14 | +0.25% | 2.89 | 1.74% |
| 2025-05-07 | 19.30 | 19.67 | 18.90 | 19.09 | +0.55% | 3.79 | 2.28% |
| 2025-05-06 | 18.73 | 19.03 | 18.65 | 18.99 | +2.10% | 3.44 | 2.10% |