*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.58 | 15.06 | 14.58 | 14.94 | +4.04% | 0.74 | 3.49% |
| 2025-08-19 | 13.93 | 14.36 | 13.80 | 14.36 | +4.97% | 0.67 | 3.33% |
| 2025-08-18 | 13.84 | 13.84 | 13.60 | 13.68 | -1.44% | 0.30 | 1.55% |
| 2025-08-15 | 13.70 | 13.89 | 13.69 | 13.88 | +0.87% | 0.21 | 1.04% |
| 2025-08-14 | 13.92 | 14.08 | 13.76 | 13.76 | -1.08% | 0.25 | 1.25% |
| 2025-08-13 | 14.13 | 14.22 | 13.91 | 13.91 | -1.56% | 0.24 | 1.17% |
| 2025-08-12 | 14.17 | 14.31 | 14.00 | 14.13 | -0.70% | 0.25 | 1.22% |
| 2025-08-11 | 14.20 | 14.56 | 14.13 | 14.23 | -0.07% | 0.30 | 1.48% |
| 2025-08-08 | 14.13 | 14.30 | 13.90 | 14.24 | +0.99% | 0.27 | 1.33% |
| 2025-08-07 | 13.67 | 14.29 | 13.67 | 14.10 | +3.15% | 0.38 | 1.91% |
| 2025-08-06 | 13.70 | 13.80 | 13.63 | 13.67 | -0.73% | 0.20 | 1.01% |
| 2025-08-05 | 13.69 | 13.88 | 13.52 | 13.77 | +0.58% | 0.17 | 0.86% |
| 2025-08-04 | 13.54 | 13.70 | 13.38 | 13.69 | +0.15% | 0.20 | 1.05% |
| 2025-08-01 | 13.94 | 13.99 | 13.50 | 13.67 | -2.08% | 0.45 | 2.29% |
| 2025-07-31 | 14.39 | 14.45 | 13.90 | 13.96 | -2.99% | 0.42 | 2.06% |
| 2025-07-30 | 14.55 | 14.73 | 14.31 | 14.39 | +2.27% | 0.59 | 2.86% |
| 2025-07-29 | 14.22 | 14.28 | 13.96 | 14.07 | -1.54% | 0.27 | 1.32% |
| 2025-07-28 | 14.23 | 14.42 | 14.06 | 14.29 | +0.70% | 0.22 | 1.10% |
| 2025-07-25 | 14.23 | 14.34 | 13.95 | 14.19 | -0.56% | 0.38 | 1.86% |
| 2025-07-24 | 14.55 | 14.55 | 14.23 | 14.27 | -0.42% | 0.37 | 1.80% |