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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.85 | 21.26 | 20.85 | 21.26 | +2.31% | 4.13 | 2.47% |
| 2026-01-16 | 20.52 | 20.88 | 20.52 | 20.78 | +1.46% | 3.66 | 2.22% |
| 2026-01-15 | 20.38 | 20.52 | 20.33 | 20.48 | +0.20% | 1.55 | 0.96% |
| 2026-01-14 | 20.48 | 20.76 | 20.28 | 20.44 | -0.34% | 3.41 | 2.09% |
| 2026-01-13 | 20.79 | 20.84 | 20.45 | 20.51 | -1.06% | 2.94 | 1.79% |
| 2026-01-12 | 20.62 | 20.75 | 20.48 | 20.73 | +0.44% | 3.22 | 1.97% |
| 2026-01-09 | 20.38 | 20.75 | 20.38 | 20.64 | +1.28% | 2.54 | 1.56% |
| 2026-01-08 | 20.50 | 20.58 | 20.34 | 20.38 | -0.68% | 2.57 | 1.58% |
| 2026-01-07 | 20.76 | 20.77 | 20.50 | 20.52 | -1.06% | 2.07 | 1.26% |
| 2026-01-06 | 20.61 | 20.79 | 20.58 | 20.74 | +0.83% | 2.14 | 1.30% |
| 2026-01-05 | 20.62 | 20.65 | 20.44 | 20.57 | -0.24% | 2.17 | 1.33% |
| 2025-12-31 | 20.75 | 20.75 | 20.53 | 20.62 | -0.24% | 1.39 | 0.85% |
| 2025-12-30 | 20.39 | 20.71 | 20.36 | 20.67 | +1.22% | 1.65 | 1.01% |
| 2025-12-29 | 20.54 | 20.63 | 20.41 | 20.42 | -0.63% | 1.43 | 0.88% |
| 2025-12-26 | 20.43 | 20.68 | 20.37 | 20.55 | +0.29% | 1.63 | 1.00% |
| 2025-12-25 | 20.35 | 20.57 | 20.28 | 20.49 | +0.79% | 1.55 | 0.95% |
| 2025-12-24 | 20.24 | 20.37 | 20.17 | 20.33 | +0.74% | 1.16 | 0.72% |
| 2025-12-23 | 20.38 | 20.46 | 20.13 | 20.18 | -0.98% | 1.20 | 0.74% |
| 2025-12-22 | 20.35 | 20.47 | 20.31 | 20.38 | +0.30% | 1.41 | 0.87% |
| 2025-12-19 | 20.31 | 20.80 | 20.27 | 20.32 | +0.64% | 1.90 | 1.17% |