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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.19 | 21.28 | 20.71 | 20.83 | -1.75% | 2.20 | 1.32% |
| 2025-11-19 | 21.32 | 21.42 | 21.06 | 21.20 | -0.56% | 1.25 | 0.74% |
| 2025-11-18 | 21.36 | 21.46 | 21.23 | 21.32 | -0.23% | 1.37 | 0.81% |
| 2025-11-17 | 21.70 | 21.70 | 21.31 | 21.37 | -1.57% | 1.77 | 1.04% |
| 2025-11-14 | 21.96 | 22.10 | 21.68 | 21.71 | -1.76% | 1.77 | 1.02% |
| 2025-11-13 | 22.00 | 22.15 | 21.95 | 22.10 | +0.27% | 1.58 | 0.90% |
| 2025-11-12 | 22.20 | 22.25 | 21.97 | 22.04 | -0.77% | 1.61 | 0.92% |
| 2025-11-11 | 22.42 | 22.50 | 22.16 | 22.21 | -0.67% | 1.92 | 1.09% |
| 2025-11-10 | 22.51 | 22.69 | 22.26 | 22.36 | -1.45% | 2.67 | 1.50% |
| 2025-11-07 | 22.40 | 23.10 | 22.31 | 22.69 | +1.29% | 5.29 | 2.92% |
| 2025-11-06 | 21.70 | 22.52 | 21.69 | 22.40 | +3.23% | 5.28 | 2.99% |
| 2025-11-05 | 21.21 | 21.77 | 21.21 | 21.70 | +1.40% | 2.21 | 1.29% |
| 2025-11-04 | 21.45 | 21.72 | 21.27 | 21.40 | -0.42% | 1.67 | 0.98% |
| 2025-11-03 | 21.47 | 21.54 | 21.23 | 21.49 | +0.19% | 1.84 | 1.08% |
| 2025-10-31 | 21.43 | 21.73 | 21.27 | 21.45 | -0.19% | 2.19 | 1.28% |
| 2025-10-30 | 21.70 | 21.87 | 21.47 | 21.49 | -0.92% | 2.47 | 1.44% |
| 2025-10-29 | 21.50 | 21.73 | 21.39 | 21.69 | +0.46% | 2.67 | 1.56% |
| 2025-10-28 | 22.09 | 22.40 | 21.53 | 21.59 | +2.71% | 5.82 | 3.34% |
| 2025-10-27 | 21.00 | 21.18 | 20.91 | 21.02 | +0.67% | 1.99 | 1.19% |
| 2025-10-24 | 20.66 | 21.03 | 20.65 | 20.88 | +1.02% | 1.64 | 0.99% |