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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.00 | 10.07 | 9.93 | 10.01 | +0.10% | 0.47 | 1.12% |
| 2025-06-24 | 9.83 | 10.02 | 9.77 | 10.00 | +1.82% | 0.48 | 1.14% |
| 2025-06-23 | 9.69 | 9.84 | 9.65 | 9.82 | +0.71% | 0.38 | 0.91% |
| 2025-06-20 | 9.90 | 9.96 | 9.75 | 9.75 | -1.80% | 0.49 | 1.18% |
| 2025-06-19 | 10.19 | 10.20 | 9.90 | 9.93 | -2.25% | 0.63 | 1.48% |
| 2025-06-18 | 10.21 | 10.26 | 10.07 | 10.16 | -0.77% | 0.46 | 1.04% |
| 2025-06-17 | 10.28 | 10.32 | 10.14 | 10.24 | -0.76% | 0.60 | 1.37% |
| 2025-06-16 | 10.15 | 10.46 | 10.15 | 10.32 | +0.77% | 1.37 | 3.10% |
| 2025-06-13 | 9.98 | 10.57 | 9.91 | 10.24 | +2.65% | 1.83 | 4.16% |
| 2025-06-12 | 10.02 | 10.03 | 9.94 | 9.98 | -0.59% | 0.48 | 1.12% |
| 2025-06-11 | 10.01 | 10.10 | 9.99 | 10.03 | +0.20% | 0.53 | 1.22% |
| 2025-06-10 | 9.99 | 10.06 | 9.89 | 10.01 | +0.20% | 0.72 | 1.67% |
| 2025-06-09 | 9.99 | 10.01 | 9.93 | 9.99 | 0.00% | 0.52 | 1.21% |
| 2025-06-06 | 9.99 | 10.08 | 9.93 | 9.99 | -0.10% | 0.64 | 1.48% |
| 2025-06-05 | 10.09 | 10.10 | 9.97 | 10.00 | -0.68% | 0.58 | 1.35% |
| 2025-06-04 | 9.98 | 10.10 | 9.93 | 10.07 | +0.98% | 0.86 | 2.01% |
| 2025-06-03 | 9.82 | 10.00 | 9.80 | 9.98 | +1.60% | 0.89 | 2.09% |
| 2025-05-30 | 9.84 | 9.89 | 9.75 | 9.82 | -0.10% | 0.64 | 1.51% |
| 2025-05-29 | 9.87 | 9.91 | 9.75 | 9.83 | +0.91% | 0.60 | 1.42% |
| 2025-05-28 | 9.72 | 9.83 | 9.69 | 9.74 | +0.10% | 0.56 | 1.35% |