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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.68 | 9.73 | 9.53 | 9.73 | +0.40% | 0.55 | 1.32% |
| 2025-05-26 | 9.51 | 9.72 | 9.51 | 9.69 | +1.65% | 0.68 | 1.65% |
| 2025-05-23 | 9.68 | 9.83 | 9.53 | 9.53 | -2.02% | 0.86 | 2.07% |
| 2025-05-22 | 10.02 | 10.05 | 9.72 | 9.73 | -2.84% | 1.10 | 2.60% |
| 2025-05-21 | 9.88 | 10.05 | 9.73 | 10.01 | +1.39% | 1.36 | 3.17% |
| 2025-05-20 | 9.86 | 9.91 | 9.73 | 9.88 | -0.10% | 0.85 | 2.01% |
| 2025-05-19 | 9.86 | 9.98 | 9.78 | 9.89 | +0.30% | 1.04 | 2.43% |
| 2025-05-16 | 9.61 | 9.92 | 9.61 | 9.86 | +2.03% | 1.18 | 2.79% |
| 2025-05-15 | 9.80 | 9.87 | 9.66 | 9.66 | -1.30% | 0.77 | 1.84% |
| 2025-05-14 | 9.82 | 9.90 | 9.71 | 9.79 | -0.50% | 0.86 | 2.04% |
| 2025-05-13 | 9.79 | 9.98 | 9.69 | 9.84 | +1.01% | 1.37 | 3.25% |
| 2025-05-12 | 9.85 | 9.90 | 9.64 | 9.74 | -0.30% | 0.96 | 2.30% |
| 2025-05-09 | 9.96 | 10.10 | 9.72 | 9.77 | -1.48% | 0.89 | 2.10% |
| 2025-05-08 | 9.83 | 9.95 | 9.69 | 9.92 | +0.40% | 1.10 | 2.60% |
| 2025-05-07 | 9.87 | 10.09 | 9.76 | 9.88 | +0.60% | 1.74 | 4.10% |
| 2025-05-06 | 9.63 | 9.87 | 9.58 | 9.82 | +2.56% | 1.33 | 3.18% |