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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.66 | 12.90 | 12.63 | 12.86 | +1.98% | 0.59 | 0.97% |
| 2026-02-13 | 12.66 | 12.79 | 12.56 | 12.61 | -0.55% | 0.50 | 0.83% |
| 2026-02-12 | 12.80 | 12.86 | 12.67 | 12.68 | -0.86% | 0.56 | 0.93% |
| 2026-02-11 | 12.74 | 12.85 | 12.66 | 12.79 | +0.16% | 0.47 | 0.78% |
| 2026-02-10 | 12.83 | 12.86 | 12.74 | 12.77 | -0.55% | 0.42 | 0.70% |
| 2026-02-09 | 12.81 | 12.87 | 12.69 | 12.84 | +1.90% | 0.86 | 1.41% |
| 2026-02-06 | 12.70 | 12.94 | 12.59 | 12.60 | -0.94% | 0.75 | 1.25% |
| 2026-02-05 | 13.06 | 13.10 | 12.68 | 12.72 | -2.60% | 0.84 | 1.37% |
| 2026-02-04 | 13.00 | 13.18 | 12.92 | 13.06 | +0.31% | 0.66 | 1.08% |
| 2026-02-03 | 13.04 | 13.15 | 12.93 | 13.02 | +0.62% | 0.79 | 1.29% |
| 2026-02-02 | 13.34 | 13.49 | 12.91 | 12.94 | -3.22% | 0.88 | 1.41% |
| 2026-01-30 | 13.20 | 13.49 | 12.98 | 13.37 | +1.21% | 1.03 | 1.64% |
| 2026-01-29 | 13.40 | 13.53 | 13.10 | 13.21 | -2.00% | 1.01 | 1.61% |
| 2026-01-28 | 13.45 | 13.73 | 13.37 | 13.48 | +0.15% | 0.91 | 1.42% |
| 2026-01-27 | 13.60 | 13.68 | 13.27 | 13.46 | -1.54% | 0.96 | 1.51% |
| 2026-01-26 | 13.49 | 13.85 | 13.30 | 13.67 | +1.11% | 1.55 | 2.42% |
| 2026-01-23 | 13.53 | 13.77 | 13.45 | 13.52 | 0.00% | 1.12 | 1.74% |
| 2026-01-22 | 13.38 | 13.60 | 13.30 | 13.52 | +1.12% | 1.21 | 1.90% |
| 2026-01-21 | 13.33 | 13.38 | 13.16 | 13.37 | +0.22% | 0.81 | 1.30% |
| 2026-01-20 | 13.27 | 13.42 | 13.15 | 13.34 | +0.30% | 1.00 | 1.59% |