*ST威尔 sz.002058
26.27
+0.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.92 | 26.44 | 25.80 | 26.27 | +0.73% | 0.37 | 1.00% |
| 2026-05-22 | 25.66 | 26.16 | 25.60 | 26.08 | +1.64% | 0.28 | 0.74% |
| 2026-05-21 | 26.16 | 26.29 | 25.53 | 25.66 | -1.12% | 0.29 | 0.78% |
| 2026-05-20 | 26.18 | 26.58 | 24.92 | 25.95 | -0.88% | 0.64 | 1.76% |
| 2026-05-19 | 25.79 | 26.76 | 25.79 | 26.18 | -0.30% | 0.45 | 1.21% |
| 2026-05-18 | 26.88 | 28.52 | 26.22 | 26.26 | -3.38% | 0.82 | 2.12% |
| 2026-05-15 | 26.06 | 27.30 | 25.81 | 27.18 | +4.30% | 0.81 | 2.12% |
| 2026-05-14 | 26.20 | 26.40 | 25.68 | 26.06 | -0.23% | 0.38 | 1.02% |
| 2026-05-13 | 26.13 | 26.55 | 25.93 | 26.12 | -1.21% | 0.43 | 1.14% |
| 2026-05-12 | 26.80 | 26.97 | 26.02 | 26.44 | +0.15% | 0.52 | 1.36% |
| 2026-05-11 | 26.49 | 27.12 | 25.93 | 26.40 | -0.30% | 0.78 | 2.07% |
| 2026-05-08 | 26.80 | 27.12 | 26.20 | 26.48 | +0.80% | 0.80 | 2.10% |
| 2026-05-07 | 25.02 | 26.27 | 24.66 | 26.27 | +5.00% | 0.72 | 1.96% |
| 2026-05-06 | 24.86 | 25.72 | 23.97 | 25.02 | -0.32% | 0.80 | 2.26% |
| 2026-04-30 | 25.59 | 25.98 | 25.10 | 25.10 | -3.31% | 0.59 | 1.63% |
| 2026-04-29 | 26.02 | 27.08 | 24.73 | 25.96 | -0.15% | 1.43 | 3.86% |
| 2026-04-28 | 26.30 | 26.32 | 24.66 | 26.00 | +3.71% | 1.56 | 4.20% |
| 2026-04-27 | 24.06 | 25.07 | 24.06 | 25.07 | +4.98% | 0.48 | 1.35% |
| 2026-04-24 | 23.07 | 23.90 | 22.80 | 23.88 | +3.60% | 0.52 | 1.56% |
| 2026-04-23 | 23.09 | 23.40 | 22.89 | 23.05 | -0.13% | 0.40 | 1.21% |