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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.68 | 12.03 | 11.66 | 11.78 | +0.26% | 0.60 | 1.20% |
| 2025-12-17 | 11.73 | 11.79 | 11.52 | 11.75 | +0.17% | 0.56 | 1.13% |
| 2025-12-16 | 11.95 | 11.96 | 11.68 | 11.73 | -1.92% | 0.63 | 1.27% |
| 2025-12-15 | 11.96 | 12.06 | 11.88 | 11.96 | -0.33% | 0.36 | 0.72% |
| 2025-12-12 | 11.95 | 12.15 | 11.87 | 12.00 | +1.01% | 0.51 | 1.00% |
| 2025-12-11 | 12.06 | 12.07 | 11.87 | 11.88 | -1.49% | 0.54 | 1.07% |
| 2025-12-10 | 12.04 | 12.15 | 11.94 | 12.06 | +0.33% | 0.43 | 0.85% |
| 2025-12-09 | 12.05 | 12.13 | 11.97 | 12.02 | -0.25% | 0.50 | 0.98% |
| 2025-12-08 | 12.12 | 12.18 | 12.02 | 12.05 | -0.33% | 0.52 | 1.02% |
| 2025-12-05 | 12.00 | 12.10 | 11.94 | 12.09 | +0.33% | 0.48 | 0.94% |
| 2025-12-04 | 12.23 | 12.23 | 12.01 | 12.05 | -1.31% | 0.52 | 1.03% |
| 2025-12-03 | 12.39 | 12.39 | 12.13 | 12.21 | -1.29% | 0.58 | 1.13% |
| 2025-12-02 | 12.25 | 12.40 | 12.20 | 12.37 | +0.41% | 0.60 | 1.16% |
| 2025-12-01 | 12.43 | 12.48 | 12.21 | 12.32 | -0.89% | 0.62 | 1.19% |
| 2025-11-28 | 12.13 | 12.55 | 12.11 | 12.43 | +2.47% | 0.83 | 1.58% |
| 2025-11-27 | 12.20 | 12.35 | 12.13 | 12.13 | -0.74% | 0.63 | 1.23% |
| 2025-11-26 | 12.36 | 12.44 | 12.18 | 12.22 | -1.61% | 0.69 | 1.34% |
| 2025-11-25 | 12.30 | 12.55 | 12.29 | 12.42 | +1.80% | 0.68 | 1.30% |
| 2025-11-24 | 12.31 | 12.36 | 12.09 | 12.20 | 0.00% | 1.00 | 1.94% |
| 2025-11-21 | 13.09 | 13.13 | 12.17 | 12.20 | -8.20% | 2.11 | 3.99% |