沃顿科技 sz.000920
11.69
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.34 | 11.87 | 11.28 | 11.87 | +5.02% | 3.22 | 6.51% |
| 2025-08-19 | 11.22 | 11.41 | 11.14 | 11.31 | +0.80% | 1.10 | 2.31% |
| 2025-08-18 | 11.21 | 11.27 | 11.15 | 11.22 | +0.18% | 1.08 | 2.27% |
| 2025-08-15 | 11.00 | 11.34 | 10.97 | 11.20 | +1.53% | 0.96 | 2.03% |
| 2025-08-14 | 11.30 | 11.37 | 11.02 | 11.03 | -2.38% | 1.11 | 2.35% |
| 2025-08-13 | 11.30 | 11.33 | 11.20 | 11.30 | +0.18% | 0.84 | 1.77% |
| 2025-08-12 | 11.41 | 11.43 | 11.22 | 11.28 | -0.26% | 0.81 | 1.70% |
| 2025-08-11 | 11.22 | 11.36 | 11.16 | 11.31 | +1.70% | 1.29 | 2.70% |
| 2025-08-08 | 11.03 | 11.14 | 11.00 | 11.12 | +0.81% | 0.68 | 1.46% |
| 2025-08-07 | 10.99 | 11.09 | 10.91 | 11.03 | +0.27% | 0.68 | 1.45% |
| 2025-08-06 | 11.03 | 11.05 | 10.95 | 11.00 | -0.09% | 0.58 | 1.25% |
| 2025-08-05 | 10.95 | 11.01 | 10.91 | 11.01 | +0.55% | 0.51 | 1.10% |
| 2025-08-04 | 10.78 | 10.95 | 10.72 | 10.95 | +0.64% | 0.52 | 1.13% |
| 2025-08-01 | 10.81 | 10.90 | 10.76 | 10.88 | +0.74% | 0.53 | 1.14% |
| 2025-07-31 | 11.00 | 11.02 | 10.76 | 10.80 | -1.54% | 0.83 | 1.81% |
| 2025-07-30 | 10.98 | 11.07 | 10.88 | 10.97 | -0.63% | 0.86 | 1.84% |
| 2025-07-29 | 11.17 | 11.17 | 10.95 | 11.04 | -1.51% | 1.06 | 2.27% |
| 2025-07-28 | 11.13 | 11.23 | 11.07 | 11.21 | +0.72% | 0.88 | 1.86% |
| 2025-07-25 | 11.16 | 11.24 | 11.08 | 11.13 | -0.36% | 0.81 | 1.71% |
| 2025-07-24 | 11.07 | 11.18 | 11.06 | 11.17 | +0.90% | 0.96 | 2.04% |