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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.31 | 12.48 | 11.99 | 12.36 | +2.23% | 1.01 | 1.75% |
| 2026-03-23 | 12.27 | 12.52 | 11.80 | 12.09 | -3.51% | 1.38 | 2.39% |
| 2026-03-20 | 13.06 | 13.13 | 12.50 | 12.53 | -3.62% | 1.17 | 1.94% |
| 2026-03-19 | 13.46 | 13.58 | 12.94 | 13.00 | -4.34% | 1.38 | 2.21% |
| 2026-03-18 | 13.60 | 13.65 | 13.35 | 13.59 | +0.30% | 1.10 | 1.73% |
| 2026-03-17 | 13.76 | 14.25 | 13.55 | 13.55 | -0.29% | 1.53 | 2.35% |
| 2026-03-16 | 13.85 | 13.96 | 13.49 | 13.59 | -2.72% | 1.87 | 2.91% |
| 2026-03-13 | 13.90 | 14.19 | 13.85 | 13.97 | -0.71% | 1.85 | 2.79% |
| 2026-03-12 | 14.38 | 14.38 | 13.84 | 14.07 | -2.97% | 3.09 | 4.66% |
| 2026-03-11 | 14.06 | 14.50 | 14.01 | 14.50 | +3.94% | 4.01 | 5.96% |
| 2026-03-10 | 14.14 | 14.30 | 13.80 | 13.95 | -3.06% | 3.16 | 4.79% |
| 2026-03-09 | 13.99 | 14.93 | 13.92 | 14.39 | +5.11% | 5.50 | 8.10% |
| 2026-03-06 | 13.50 | 13.81 | 13.10 | 13.69 | +0.44% | 3.39 | 5.33% |
| 2026-03-05 | 12.70 | 13.63 | 12.67 | 13.63 | +10.01% | 1.72 | 2.73% |
| 2026-03-04 | 12.64 | 12.75 | 12.33 | 12.39 | -2.29% | 0.72 | 1.22% |
| 2026-03-03 | 13.14 | 13.30 | 12.65 | 12.68 | -3.50% | 0.91 | 1.49% |
| 2026-03-02 | 13.09 | 13.30 | 12.97 | 13.14 | -1.28% | 0.81 | 1.31% |
| 2026-02-27 | 13.21 | 13.32 | 13.12 | 13.31 | +0.53% | 0.66 | 1.05% |
| 2026-02-26 | 13.10 | 13.56 | 13.05 | 13.24 | +1.85% | 1.03 | 1.64% |
| 2026-02-25 | 12.86 | 13.13 | 12.85 | 13.00 | +1.09% | 0.67 | 1.09% |