*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.62 | 13.24 | 12.60 | 13.04 | +3.41% | 0.96 | 5.13% |
| 2025-06-24 | 12.23 | 12.75 | 12.21 | 12.61 | +3.87% | 0.47 | 2.64% |
| 2025-06-23 | 11.90 | 12.14 | 11.83 | 12.14 | +1.93% | 0.50 | 2.91% |
| 2025-06-20 | 11.67 | 12.19 | 11.38 | 11.91 | +2.41% | 0.69 | 4.11% |
| 2025-06-19 | 11.55 | 11.63 | 11.32 | 11.63 | 0.00% | 0.31 | 1.86% |
| 2025-06-18 | 11.62 | 11.75 | 11.35 | 11.63 | +0.09% | 0.23 | 1.38% |
| 2025-06-17 | 11.69 | 11.80 | 11.52 | 11.62 | -0.68% | 0.20 | 1.23% |
| 2025-06-16 | 11.64 | 11.84 | 11.54 | 11.70 | +0.60% | 0.20 | 1.17% |
| 2025-06-13 | 11.75 | 11.82 | 11.51 | 11.63 | -1.94% | 0.26 | 1.54% |
| 2025-06-12 | 11.97 | 12.03 | 11.80 | 11.86 | -0.84% | 0.22 | 1.27% |
| 2025-06-11 | 11.91 | 12.26 | 11.80 | 11.96 | +0.50% | 0.39 | 2.29% |
| 2025-06-10 | 11.65 | 11.97 | 11.57 | 11.90 | +2.41% | 0.54 | 3.21% |
| 2025-06-09 | 11.59 | 11.99 | 11.59 | 11.62 | +1.75% | 0.45 | 2.68% |
| 2025-06-06 | 11.17 | 11.46 | 11.08 | 11.42 | +0.71% | 0.47 | 2.94% |
| 2025-06-05 | 11.55 | 11.73 | 11.32 | 11.34 | +1.52% | 0.72 | 4.34% |
| 2025-06-04 | 11.09 | 11.17 | 11.00 | 11.17 | +1.36% | 0.20 | 1.26% |
| 2025-06-03 | 11.04 | 11.24 | 10.98 | 11.02 | 0.00% | 0.27 | 1.67% |
| 2025-05-30 | 11.20 | 11.23 | 10.89 | 11.02 | -2.39% | 0.39 | 2.49% |
| 2025-05-29 | 11.57 | 11.70 | 11.26 | 11.29 | -2.34% | 0.69 | 4.19% |
| 2025-05-28 | 11.56 | 11.56 | 11.16 | 11.56 | +5.00% | 0.72 | 4.37% |