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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.98 | 13.69 | 12.95 | 13.29 | +2.39% | 2.07 | 3.67% |
| 2025-11-19 | 12.88 | 13.12 | 12.88 | 12.98 | +0.08% | 0.83 | 1.51% |
| 2025-11-18 | 12.95 | 13.03 | 12.86 | 12.97 | -0.23% | 0.72 | 1.32% |
| 2025-11-17 | 13.10 | 13.17 | 12.87 | 13.00 | -0.69% | 0.99 | 1.81% |
| 2025-11-14 | 13.26 | 13.35 | 13.08 | 13.09 | -2.31% | 1.03 | 1.85% |
| 2025-11-13 | 13.16 | 13.49 | 13.14 | 13.40 | +1.82% | 1.24 | 2.21% |
| 2025-11-12 | 13.53 | 13.59 | 13.06 | 13.16 | -3.87% | 1.75 | 3.14% |
| 2025-11-11 | 13.67 | 13.77 | 13.51 | 13.69 | 0.00% | 1.15 | 2.00% |
| 2025-11-10 | 13.81 | 14.09 | 13.55 | 13.69 | -1.01% | 1.66 | 2.86% |
| 2025-11-07 | 14.18 | 14.30 | 13.81 | 13.83 | -3.02% | 2.09 | 3.56% |
| 2025-11-06 | 13.71 | 14.39 | 13.66 | 14.26 | +4.39% | 3.16 | 5.32% |
| 2025-11-05 | 13.57 | 13.79 | 13.57 | 13.66 | -1.44% | 1.53 | 2.65% |
| 2025-11-04 | 13.75 | 14.11 | 13.63 | 13.86 | +0.73% | 2.79 | 4.76% |
| 2025-11-03 | 13.55 | 14.00 | 13.11 | 13.76 | +1.78% | 2.51 | 4.39% |
| 2025-10-31 | 13.04 | 14.14 | 12.98 | 13.52 | +3.76% | 2.91 | 5.07% |
| 2025-10-30 | 13.35 | 13.37 | 13.01 | 13.03 | -2.18% | 1.13 | 2.05% |
| 2025-10-29 | 13.27 | 13.33 | 13.00 | 13.32 | +0.83% | 1.24 | 2.23% |
| 2025-10-28 | 13.23 | 13.30 | 13.08 | 13.21 | -0.30% | 1.01 | 1.82% |
| 2025-10-27 | 12.97 | 13.34 | 12.95 | 13.25 | +2.95% | 1.51 | 2.72% |
| 2025-10-24 | 12.80 | 13.06 | 12.80 | 12.87 | +0.16% | 1.02 | 1.86% |