*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.38 | 14.60 | 14.15 | 14.33 | -0.42% | 0.42 | 2.03% |
| 2025-07-22 | 14.61 | 14.71 | 14.12 | 14.39 | -2.31% | 0.89 | 4.32% |
| 2025-07-21 | 15.03 | 15.60 | 14.54 | 14.73 | -3.79% | 1.84 | 8.67% |
| 2025-07-18 | 15.31 | 15.31 | 14.80 | 15.31 | +5.01% | 2.86 | 13.12% |
| 2025-07-17 | 14.58 | 14.58 | 14.58 | 14.58 | +4.97% | 0.05 | 0.26% |
| 2025-07-16 | 13.89 | 13.89 | 13.89 | 13.89 | +4.99% | 0.09 | 0.45% |
| 2025-07-15 | 13.93 | 13.93 | 13.23 | 13.23 | -5.03% | 0.68 | 3.55% |
| 2025-07-14 | 13.50 | 13.98 | 13.47 | 13.93 | +3.34% | 0.43 | 2.21% |
| 2025-07-11 | 13.77 | 13.85 | 13.38 | 13.48 | -2.11% | 0.41 | 2.13% |
| 2025-07-10 | 13.33 | 13.83 | 13.31 | 13.77 | +2.38% | 0.41 | 2.12% |
| 2025-07-09 | 13.57 | 13.88 | 13.26 | 13.45 | 0.00% | 0.33 | 1.72% |
| 2025-07-08 | 13.36 | 14.02 | 13.32 | 13.45 | +0.07% | 0.73 | 3.74% |
| 2025-07-07 | 12.78 | 13.44 | 12.78 | 13.44 | +5.00% | 0.48 | 2.55% |
| 2025-07-04 | 13.12 | 13.26 | 12.64 | 12.80 | -2.44% | 0.41 | 2.19% |
| 2025-07-03 | 13.13 | 13.37 | 12.97 | 13.12 | -1.28% | 0.38 | 2.02% |
| 2025-07-02 | 13.13 | 13.36 | 13.00 | 13.29 | -0.15% | 0.56 | 2.97% |
| 2025-07-01 | 12.75 | 13.34 | 12.75 | 13.31 | +4.80% | 1.19 | 6.28% |
| 2025-06-30 | 12.40 | 12.81 | 12.40 | 12.70 | +2.17% | 0.57 | 3.13% |
| 2025-06-27 | 12.79 | 12.79 | 12.43 | 12.43 | -4.97% | 1.19 | 6.62% |
| 2025-06-26 | 13.69 | 13.69 | 12.70 | 13.08 | +0.31% | 1.63 | 8.53% |