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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.75 | 20.75 | 20.36 | 20.67 | -0.34% | 2.00 | 1.23% |
| 2025-10-22 | 20.86 | 20.89 | 20.69 | 20.74 | -0.81% | 1.15 | 0.70% |
| 2025-10-21 | 20.80 | 20.94 | 20.70 | 20.91 | +0.72% | 1.35 | 0.81% |
| 2025-10-20 | 20.85 | 20.89 | 20.68 | 20.76 | +0.19% | 1.50 | 0.91% |
| 2025-10-17 | 21.41 | 21.45 | 20.60 | 20.72 | -3.45% | 3.13 | 1.88% |
| 2025-10-16 | 21.65 | 21.87 | 21.40 | 21.46 | -0.74% | 2.20 | 1.28% |
| 2025-10-15 | 21.45 | 21.68 | 21.28 | 21.62 | +1.60% | 2.22 | 1.30% |
| 2025-10-14 | 21.80 | 22.02 | 21.25 | 21.28 | -2.37% | 3.32 | 1.93% |
| 2025-10-13 | 21.90 | 21.93 | 21.35 | 21.80 | -3.23% | 4.50 | 2.61% |
| 2025-10-10 | 23.04 | 23.05 | 22.41 | 22.52 | -2.37% | 3.61 | 2.00% |
| 2025-10-09 | 22.89 | 23.16 | 22.60 | 23.07 | +0.61% | 5.05 | 2.77% |
| 2025-09-30 | 23.10 | 23.22 | 22.79 | 22.93 | -0.56% | 4.22 | 2.30% |
| 2025-09-29 | 23.34 | 23.75 | 22.94 | 23.06 | -1.66% | 5.84 | 3.17% |
| 2025-09-26 | 21.90 | 23.81 | 21.66 | 23.45 | +6.85% | 12.35 | 6.75% |
| 2025-09-25 | 21.85 | 22.20 | 21.70 | 21.95 | +0.50% | 3.64 | 2.08% |
| 2025-09-24 | 21.60 | 22.12 | 21.24 | 21.84 | +1.01% | 4.21 | 2.45% |
| 2025-09-23 | 21.94 | 21.96 | 21.25 | 21.62 | -1.63% | 3.77 | 2.19% |
| 2025-09-22 | 21.76 | 22.29 | 21.55 | 21.98 | +0.68% | 3.70 | 2.12% |
| 2025-09-19 | 22.20 | 22.24 | 21.82 | 21.83 | -1.17% | 3.65 | 2.08% |
| 2025-09-18 | 22.09 | 22.60 | 21.71 | 22.09 | 0.00% | 8.08 | 4.55% |