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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.93 | 19.09 | 18.91 | 18.97 | -0.16% | 2.16 | 1.43% |
| 2026-04-21 | 18.86 | 19.15 | 18.82 | 19.00 | +0.53% | 2.71 | 1.80% |
| 2026-04-20 | 19.05 | 19.10 | 18.66 | 18.90 | -1.51% | 4.72 | 3.15% |
| 2026-04-17 | 19.70 | 19.70 | 19.05 | 19.19 | -7.78% | 11.34 | 7.43% |
| 2026-04-16 | 20.91 | 21.02 | 20.68 | 20.81 | -0.24% | 2.53 | 1.53% |
| 2026-04-15 | 21.16 | 21.35 | 20.82 | 20.86 | -0.62% | 2.37 | 1.41% |
| 2026-04-14 | 21.02 | 21.11 | 20.89 | 20.99 | +0.57% | 1.39 | 0.83% |
| 2026-04-13 | 21.00 | 21.00 | 20.73 | 20.87 | -0.76% | 1.35 | 0.82% |
| 2026-04-10 | 20.91 | 21.32 | 20.85 | 21.03 | +1.30% | 1.71 | 1.02% |
| 2026-04-09 | 20.76 | 20.85 | 20.65 | 20.76 | -1.00% | 1.65 | 1.00% |
| 2026-04-08 | 20.37 | 21.02 | 20.37 | 20.97 | +4.64% | 3.17 | 1.93% |
| 2026-04-07 | 20.19 | 20.23 | 19.95 | 20.04 | -0.45% | 1.66 | 1.04% |
| 2026-04-03 | 20.48 | 20.52 | 20.08 | 20.13 | -1.52% | 2.05 | 1.28% |
| 2026-04-02 | 20.74 | 20.74 | 20.22 | 20.44 | -1.40% | 1.76 | 1.08% |
| 2026-04-01 | 20.65 | 20.90 | 20.61 | 20.73 | +1.87% | 2.29 | 1.39% |
| 2026-03-31 | 20.47 | 20.72 | 20.30 | 20.35 | -0.59% | 2.00 | 1.23% |
| 2026-03-30 | 20.36 | 20.56 | 20.18 | 20.47 | -0.78% | 2.04 | 1.26% |
| 2026-03-27 | 20.50 | 20.80 | 20.45 | 20.63 | -0.29% | 3.09 | 1.89% |
| 2026-03-26 | 20.89 | 21.29 | 20.61 | 20.69 | -0.96% | 2.61 | 1.58% |
| 2026-03-25 | 20.65 | 21.05 | 20.58 | 20.89 | +2.00% | 2.84 | 1.72% |