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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.90 | 12.08 | 11.90 | 12.00 | -0.08% | 0.52 | 0.91% |
| 2026-04-21 | 12.01 | 12.10 | 11.83 | 12.01 | -0.33% | 0.42 | 0.75% |
| 2026-04-20 | 11.97 | 12.21 | 11.90 | 12.05 | +0.84% | 0.55 | 0.97% |
| 2026-04-17 | 11.78 | 11.95 | 11.71 | 11.95 | +1.19% | 0.47 | 0.85% |
| 2026-04-16 | 11.76 | 11.83 | 11.70 | 11.81 | +0.34% | 0.39 | 0.70% |
| 2026-04-15 | 11.99 | 12.02 | 11.72 | 11.77 | -1.83% | 0.56 | 0.99% |
| 2026-04-14 | 11.92 | 12.05 | 11.85 | 11.99 | +0.84% | 0.60 | 1.06% |
| 2026-04-13 | 11.63 | 11.91 | 11.63 | 11.89 | +1.62% | 0.78 | 1.40% |
| 2026-04-10 | 11.60 | 11.78 | 11.56 | 11.70 | +1.92% | 0.73 | 1.31% |
| 2026-04-09 | 11.49 | 11.65 | 11.45 | 11.48 | -1.20% | 0.58 | 1.07% |
| 2026-04-08 | 11.36 | 11.79 | 11.36 | 11.62 | +4.22% | 1.00 | 1.82% |
| 2026-04-07 | 10.81 | 11.20 | 10.80 | 11.15 | +3.15% | 0.70 | 1.33% |
| 2026-04-03 | 11.22 | 11.27 | 10.80 | 10.81 | -3.48% | 0.94 | 1.81% |
| 2026-04-02 | 11.42 | 11.58 | 11.11 | 11.20 | -2.69% | 0.83 | 1.55% |
| 2026-04-01 | 11.61 | 11.69 | 11.38 | 11.51 | +0.52% | 0.90 | 1.65% |
| 2026-03-31 | 11.51 | 11.99 | 11.39 | 11.45 | +1.06% | 1.80 | 3.27% |
| 2026-03-30 | 11.26 | 11.48 | 11.18 | 11.33 | -1.05% | 0.88 | 1.64% |
| 2026-03-27 | 11.20 | 11.50 | 11.14 | 11.45 | +0.70% | 0.88 | 1.64% |
| 2026-03-26 | 11.87 | 11.88 | 11.31 | 11.37 | -5.01% | 1.73 | 3.16% |
| 2026-03-25 | 12.27 | 12.34 | 11.81 | 11.97 | -3.16% | 2.29 | 4.05% |