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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.37 | 22.38 | 21.32 | 22.09 | +3.35% | 6.96 | 3.98% |
| 2025-09-16 | 21.16 | 21.49 | 21.00 | 21.37 | +0.99% | 3.46 | 2.04% |
| 2025-09-15 | 21.40 | 21.65 | 21.13 | 21.16 | -0.93% | 2.82 | 1.65% |
| 2025-09-12 | 21.65 | 21.72 | 21.30 | 21.36 | -0.92% | 3.19 | 1.86% |
| 2025-09-11 | 21.28 | 21.56 | 20.98 | 21.56 | +1.31% | 3.82 | 2.25% |
| 2025-09-10 | 21.61 | 21.79 | 21.20 | 21.28 | -1.38% | 3.55 | 2.07% |
| 2025-09-09 | 22.07 | 22.07 | 21.52 | 21.58 | -2.30% | 3.60 | 2.08% |
| 2025-09-08 | 21.74 | 22.33 | 21.70 | 22.09 | +1.37% | 4.72 | 2.69% |
| 2025-09-05 | 21.33 | 22.00 | 21.31 | 21.79 | +2.10% | 4.04 | 2.33% |
| 2025-09-04 | 22.18 | 22.24 | 20.99 | 21.34 | -4.50% | 7.28 | 4.22% |
| 2025-09-03 | 22.09 | 23.07 | 21.65 | 22.35 | +1.49% | 10.41 | 5.87% |
| 2025-09-02 | 22.45 | 22.51 | 21.60 | 22.02 | -1.60% | 5.75 | 3.28% |
| 2025-09-01 | 22.54 | 22.74 | 21.74 | 22.37 | -0.13% | 9.08 | 5.15% |
| 2025-08-29 | 22.10 | 23.19 | 22.01 | 22.40 | -0.09% | 12.46 | 6.90% |
| 2025-08-28 | 20.58 | 22.67 | 20.55 | 22.42 | +8.79% | 18.02 | 10.28% |
| 2025-08-27 | 21.10 | 21.40 | 20.60 | 20.61 | -2.45% | 6.40 | 3.81% |
| 2025-08-26 | 21.00 | 21.42 | 20.94 | 21.13 | +0.05% | 4.61 | 2.73% |
| 2025-08-25 | 21.60 | 21.70 | 20.92 | 21.12 | -0.89% | 6.46 | 3.83% |
| 2025-08-22 | 20.90 | 21.40 | 20.81 | 21.31 | +1.47% | 5.88 | 3.49% |
| 2025-08-21 | 20.67 | 21.37 | 20.45 | 21.00 | +1.98% | 7.04 | 4.22% |