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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.32 | 11.34 | 11.04 | 11.07 | -2.37% | 1.54 | 3.26% |
| 2025-07-22 | 11.33 | 11.46 | 11.25 | 11.34 | -0.35% | 1.64 | 3.41% |
| 2025-07-21 | 11.47 | 11.52 | 11.34 | 11.38 | -0.35% | 2.06 | 4.26% |
| 2025-07-18 | 11.08 | 11.50 | 11.03 | 11.42 | +3.24% | 3.33 | 6.93% |
| 2025-07-17 | 11.02 | 11.07 | 10.99 | 11.06 | +0.09% | 1.32 | 2.82% |
| 2025-07-16 | 11.12 | 11.12 | 10.97 | 11.05 | -0.27% | 1.62 | 3.46% |
| 2025-07-15 | 11.45 | 11.45 | 11.03 | 11.08 | -3.47% | 2.53 | 5.37% |
| 2025-07-14 | 11.38 | 11.53 | 11.16 | 11.48 | +0.87% | 2.76 | 5.71% |
| 2025-07-11 | 11.60 | 12.08 | 11.27 | 11.38 | -4.43% | 4.85 | 9.98% |
| 2025-07-10 | 12.39 | 12.88 | 11.66 | 11.90 | -4.09% | 7.58 | 14.62% |
| 2025-07-09 | 12.94 | 13.63 | 12.08 | 12.41 | -0.72% | 10.32 | 19.15% |
| 2025-07-08 | 11.93 | 12.50 | 11.85 | 12.50 | +9.98% | 2.15 | 4.12% |
| 2025-07-07 | 10.37 | 11.37 | 10.29 | 11.37 | +10.02% | 1.18 | 2.49% |
| 2025-07-04 | 10.67 | 10.67 | 10.29 | 10.33 | -2.99% | 1.40 | 3.17% |
| 2025-07-03 | 10.56 | 10.81 | 10.42 | 10.65 | +0.38% | 1.49 | 3.31% |
| 2025-07-02 | 10.77 | 10.80 | 10.53 | 10.61 | -1.84% | 1.25 | 2.77% |
| 2025-07-01 | 10.66 | 10.90 | 10.66 | 10.81 | +0.56% | 1.50 | 3.29% |
| 2025-06-30 | 10.59 | 11.08 | 10.51 | 10.75 | +1.89% | 2.32 | 5.07% |
| 2025-06-27 | 10.52 | 10.72 | 10.37 | 10.55 | +0.66% | 1.59 | 3.57% |
| 2025-06-26 | 9.96 | 10.68 | 9.96 | 10.48 | +4.67% | 1.91 | 4.34% |