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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.50 | 20.70 | 20.06 | 20.48 | +1.39% | 3.33 | 2.07% |
| 2026-03-23 | 21.63 | 21.74 | 20.01 | 20.20 | -8.27% | 6.72 | 4.09% |
| 2026-03-20 | 22.84 | 23.06 | 21.97 | 22.02 | -3.00% | 3.01 | 1.68% |
| 2026-03-19 | 23.30 | 23.33 | 22.59 | 22.70 | -3.73% | 4.01 | 2.21% |
| 2026-03-18 | 23.22 | 23.66 | 23.10 | 23.58 | +1.95% | 3.27 | 1.77% |
| 2026-03-17 | 23.93 | 24.06 | 23.10 | 23.13 | -0.64% | 4.57 | 2.44% |
| 2026-03-16 | 23.79 | 23.87 | 23.09 | 23.28 | -2.35% | 3.69 | 1.99% |
| 2026-03-13 | 24.40 | 24.47 | 23.76 | 23.84 | -2.38% | 3.54 | 1.85% |
| 2026-03-12 | 24.90 | 24.96 | 24.22 | 24.42 | -2.52% | 4.72 | 2.43% |
| 2026-03-11 | 25.32 | 25.47 | 24.75 | 25.05 | -1.07% | 5.58 | 2.81% |
| 2026-03-10 | 25.16 | 25.86 | 25.00 | 25.32 | +1.89% | 8.13 | 4.02% |
| 2026-03-09 | 24.70 | 25.08 | 24.03 | 24.85 | -1.47% | 6.45 | 3.30% |
| 2026-03-06 | 24.15 | 25.92 | 23.76 | 25.22 | +5.08% | 10.70 | 5.37% |
| 2026-03-05 | 24.05 | 24.38 | 23.67 | 24.00 | +1.31% | 5.27 | 2.76% |
| 2026-03-04 | 23.60 | 24.28 | 23.31 | 23.69 | -0.71% | 5.18 | 2.75% |
| 2026-03-03 | 25.05 | 25.15 | 23.68 | 23.86 | -4.94% | 8.37 | 4.36% |
| 2026-03-02 | 25.16 | 25.73 | 24.35 | 25.10 | -1.18% | 9.60 | 4.87% |
| 2026-02-27 | 24.25 | 26.00 | 24.14 | 25.40 | +2.05% | 15.45 | 7.68% |
| 2026-02-26 | 23.78 | 25.54 | 23.60 | 24.89 | +5.73% | 22.38 | 11.46% |
| 2026-02-25 | 21.50 | 23.54 | 21.48 | 23.54 | +10.00% | 11.42 | 6.26% |