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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.08 | 21.54 | 21.01 | 21.40 | +3.13% | 3.70 | 2.19% |
| 2026-02-13 | 21.25 | 21.25 | 20.70 | 20.75 | -2.76% | 2.41 | 1.45% |
| 2026-02-12 | 21.02 | 21.47 | 21.02 | 21.34 | +1.62% | 2.68 | 1.58% |
| 2026-02-11 | 20.80 | 21.22 | 20.78 | 21.00 | +1.16% | 2.33 | 1.40% |
| 2026-02-10 | 20.93 | 20.95 | 20.76 | 20.76 | -0.67% | 1.36 | 0.82% |
| 2026-02-09 | 20.85 | 20.99 | 20.78 | 20.90 | +1.36% | 1.66 | 1.00% |
| 2026-02-06 | 20.72 | 20.96 | 20.57 | 20.62 | -1.10% | 1.80 | 1.09% |
| 2026-02-05 | 21.11 | 21.16 | 20.79 | 20.85 | -1.51% | 1.52 | 0.92% |
| 2026-02-04 | 20.85 | 21.36 | 20.84 | 21.17 | +1.10% | 1.94 | 1.15% |
| 2026-02-03 | 20.95 | 21.04 | 20.71 | 20.94 | +1.26% | 1.69 | 1.02% |
| 2026-02-02 | 21.34 | 21.50 | 20.66 | 20.68 | -3.41% | 3.12 | 1.87% |
| 2026-01-30 | 22.11 | 22.13 | 21.21 | 21.41 | -3.65% | 4.32 | 2.52% |
| 2026-01-29 | 21.53 | 22.28 | 21.45 | 22.22 | +2.92% | 5.99 | 3.44% |
| 2026-01-28 | 21.55 | 21.67 | 21.44 | 21.59 | -0.05% | 2.31 | 1.35% |
| 2026-01-27 | 21.48 | 21.76 | 21.13 | 21.60 | +0.47% | 3.16 | 1.85% |
| 2026-01-26 | 21.85 | 21.93 | 21.35 | 21.50 | -1.15% | 3.72 | 2.18% |
| 2026-01-23 | 21.59 | 21.91 | 21.59 | 21.75 | +0.79% | 3.30 | 1.91% |
| 2026-01-22 | 21.44 | 21.88 | 21.40 | 21.58 | +0.75% | 3.71 | 2.16% |
| 2026-01-21 | 21.36 | 21.53 | 21.28 | 21.42 | +0.33% | 2.95 | 1.74% |
| 2026-01-20 | 21.26 | 21.45 | 21.09 | 21.35 | +0.42% | 3.08 | 1.83% |