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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.22 | 12.23 | 12.09 | 12.14 | -0.97% | 0.92 | 1.78% |
| 2025-09-16 | 12.41 | 12.53 | 12.09 | 12.26 | -1.04% | 1.42 | 2.74% |
| 2025-09-15 | 12.34 | 12.46 | 12.24 | 12.39 | +0.65% | 0.96 | 1.83% |
| 2025-09-12 | 12.53 | 12.53 | 12.29 | 12.31 | -1.90% | 1.30 | 2.47% |
| 2025-09-11 | 12.30 | 12.57 | 12.17 | 12.55 | +2.02% | 1.73 | 3.29% |
| 2025-09-10 | 12.21 | 12.42 | 12.09 | 12.30 | +0.73% | 1.46 | 2.80% |
| 2025-09-09 | 12.54 | 12.56 | 12.17 | 12.21 | -3.46% | 1.80 | 3.43% |
| 2025-09-08 | 12.59 | 12.67 | 12.49 | 12.65 | +0.47% | 1.90 | 3.56% |
| 2025-09-05 | 12.38 | 12.59 | 12.28 | 12.59 | +2.35% | 1.85 | 3.48% |
| 2025-09-04 | 12.49 | 13.02 | 12.08 | 12.30 | -0.80% | 2.70 | 5.09% |
| 2025-09-03 | 12.78 | 12.82 | 12.37 | 12.40 | -3.26% | 1.94 | 3.65% |
| 2025-09-02 | 12.94 | 13.13 | 12.62 | 12.82 | -1.38% | 3.33 | 6.13% |
| 2025-09-01 | 13.40 | 13.56 | 12.92 | 13.00 | -0.99% | 6.51 | 11.68% |
| 2025-08-29 | 11.95 | 13.13 | 11.95 | 13.13 | +10.01% | 3.68 | 6.84% |
| 2025-08-28 | 11.69 | 11.94 | 11.50 | 11.93 | +1.70% | 1.85 | 3.72% |
| 2025-08-27 | 11.80 | 11.97 | 11.73 | 11.73 | -0.59% | 1.77 | 3.52% |
| 2025-08-26 | 11.84 | 11.92 | 11.79 | 11.80 | -0.75% | 1.62 | 3.22% |
| 2025-08-25 | 12.19 | 12.19 | 11.84 | 11.89 | -2.53% | 2.77 | 5.47% |
| 2025-08-22 | 12.40 | 12.52 | 12.00 | 12.20 | +2.34% | 3.79 | 7.33% |
| 2025-08-21 | 11.88 | 12.06 | 11.64 | 11.92 | +0.42% | 2.87 | 5.70% |