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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.60 | 12.95 | 12.52 | 12.85 | +1.50% | 0.92 | 1.72% |
| 2025-10-22 | 12.90 | 12.90 | 12.59 | 12.66 | -1.86% | 0.80 | 1.50% |
| 2025-10-21 | 12.58 | 12.91 | 12.55 | 12.90 | +2.87% | 0.90 | 1.67% |
| 2025-10-20 | 12.74 | 12.76 | 12.43 | 12.54 | -0.08% | 0.87 | 1.62% |
| 2025-10-17 | 12.94 | 13.00 | 12.50 | 12.55 | -3.00% | 1.30 | 2.41% |
| 2025-10-16 | 13.27 | 13.29 | 12.91 | 12.94 | -2.99% | 1.65 | 2.98% |
| 2025-10-15 | 12.93 | 13.71 | 12.93 | 13.34 | +3.63% | 2.43 | 4.30% |
| 2025-10-14 | 13.26 | 13.38 | 12.79 | 12.87 | -2.64% | 1.75 | 3.18% |
| 2025-10-13 | 12.57 | 13.26 | 12.34 | 13.22 | +1.53% | 1.96 | 3.55% |
| 2025-10-10 | 12.94 | 13.12 | 12.91 | 13.02 | 0.00% | 1.42 | 2.58% |
| 2025-10-09 | 12.87 | 13.22 | 12.75 | 13.02 | +3.56% | 2.55 | 4.63% |
| 2025-09-30 | 12.45 | 12.59 | 12.39 | 12.57 | +1.04% | 1.00 | 1.89% |
| 2025-09-29 | 12.48 | 12.57 | 12.27 | 12.44 | -0.32% | 1.03 | 1.94% |
| 2025-09-26 | 12.67 | 12.74 | 12.48 | 12.48 | -2.26% | 1.55 | 2.91% |
| 2025-09-25 | 12.89 | 13.00 | 12.72 | 12.77 | -0.85% | 2.14 | 3.94% |
| 2025-09-24 | 12.57 | 13.16 | 12.41 | 12.88 | +2.37% | 3.57 | 6.57% |
| 2025-09-23 | 11.92 | 12.69 | 11.70 | 12.58 | +5.51% | 3.38 | 6.52% |
| 2025-09-22 | 12.09 | 12.17 | 11.81 | 11.92 | -2.12% | 1.02 | 2.03% |
| 2025-09-19 | 12.02 | 12.27 | 11.90 | 12.18 | +1.32% | 1.35 | 2.64% |
| 2025-09-18 | 12.16 | 12.36 | 11.92 | 12.02 | -0.98% | 1.57 | 3.04% |