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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.99 | 20.22 | 19.94 | 20.19 | +0.65% | 1.48 | 0.93% |
| 2025-12-17 | 19.84 | 20.09 | 19.77 | 20.06 | +0.70% | 1.72 | 1.09% |
| 2025-12-16 | 19.91 | 20.00 | 19.65 | 19.92 | 0.00% | 1.58 | 1.00% |
| 2025-12-15 | 20.03 | 20.10 | 19.83 | 19.92 | -1.04% | 1.78 | 1.13% |
| 2025-12-12 | 19.91 | 20.26 | 19.83 | 20.13 | +1.26% | 2.71 | 1.69% |
| 2025-12-11 | 20.20 | 20.22 | 19.82 | 19.88 | -1.34% | 2.09 | 1.32% |
| 2025-12-10 | 20.07 | 20.21 | 20.03 | 20.15 | +0.10% | 1.59 | 0.99% |
| 2025-12-09 | 20.40 | 20.41 | 20.10 | 20.13 | -1.28% | 1.81 | 1.13% |
| 2025-12-08 | 20.46 | 20.60 | 20.36 | 20.39 | -0.10% | 1.77 | 1.09% |
| 2025-12-05 | 20.20 | 20.46 | 20.10 | 20.41 | +0.79% | 1.44 | 0.90% |
| 2025-12-04 | 20.21 | 20.33 | 20.11 | 20.25 | +0.40% | 1.13 | 0.70% |
| 2025-12-03 | 20.23 | 20.27 | 20.08 | 20.17 | -0.30% | 1.00 | 0.62% |
| 2025-12-02 | 20.28 | 20.30 | 20.16 | 20.23 | -0.39% | 1.01 | 0.63% |
| 2025-12-01 | 20.24 | 20.39 | 20.19 | 20.31 | +0.25% | 1.85 | 1.15% |
| 2025-11-28 | 20.17 | 20.28 | 20.10 | 20.26 | +0.40% | 1.02 | 0.63% |
| 2025-11-27 | 20.14 | 20.30 | 20.10 | 20.18 | +0.20% | 1.06 | 0.66% |
| 2025-11-26 | 20.06 | 20.24 | 20.04 | 20.14 | +0.40% | 1.23 | 0.77% |
| 2025-11-25 | 20.22 | 20.38 | 20.05 | 20.06 | -0.10% | 1.98 | 1.23% |
| 2025-11-24 | 20.15 | 20.31 | 20.01 | 20.08 | +0.15% | 1.45 | 0.90% |
| 2025-11-21 | 20.67 | 20.80 | 20.01 | 20.05 | -3.74% | 3.06 | 1.90% |