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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.08 | 13.35 | 13.01 | 13.30 | +2.54% | 1.34 | 2.15% |
| 2026-01-16 | 12.80 | 13.11 | 12.71 | 12.97 | +1.81% | 1.38 | 2.26% |
| 2026-01-15 | 12.55 | 12.88 | 12.50 | 12.74 | +1.59% | 1.09 | 1.81% |
| 2026-01-14 | 12.75 | 12.81 | 12.34 | 12.54 | -1.65% | 1.64 | 2.75% |
| 2026-01-13 | 12.78 | 12.88 | 12.66 | 12.75 | -0.39% | 0.82 | 1.35% |
| 2026-01-12 | 12.89 | 12.97 | 12.68 | 12.80 | +0.08% | 0.98 | 1.63% |
| 2026-01-09 | 12.78 | 12.93 | 12.69 | 12.79 | -0.23% | 0.93 | 1.54% |
| 2026-01-08 | 12.68 | 12.82 | 12.58 | 12.82 | +1.26% | 0.87 | 1.44% |
| 2026-01-07 | 12.62 | 12.72 | 12.55 | 12.66 | +0.40% | 0.74 | 1.24% |
| 2026-01-06 | 12.54 | 12.84 | 12.52 | 12.61 | +0.72% | 0.68 | 1.14% |
| 2026-01-05 | 12.50 | 12.57 | 12.42 | 12.52 | +0.56% | 0.57 | 0.96% |
| 2025-12-31 | 12.44 | 12.55 | 12.39 | 12.45 | +0.16% | 0.36 | 0.61% |
| 2025-12-30 | 12.57 | 12.60 | 12.41 | 12.43 | -1.43% | 0.65 | 1.11% |
| 2025-12-29 | 12.69 | 12.74 | 12.57 | 12.61 | -0.24% | 0.47 | 0.78% |
| 2025-12-26 | 12.81 | 12.84 | 12.62 | 12.64 | -0.71% | 0.66 | 1.09% |
| 2025-12-25 | 12.67 | 12.82 | 12.56 | 12.73 | +0.47% | 0.63 | 1.04% |
| 2025-12-24 | 12.52 | 12.76 | 12.43 | 12.67 | +1.36% | 0.68 | 1.13% |
| 2025-12-23 | 12.65 | 12.68 | 12.43 | 12.50 | -1.11% | 0.82 | 1.38% |
| 2025-12-22 | 12.04 | 12.78 | 12.03 | 12.64 | +5.25% | 1.65 | 2.79% |
| 2025-12-19 | 11.80 | 12.01 | 11.74 | 12.01 | +1.95% | 0.44 | 0.88% |