*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.01 | 23.66 | 22.86 | 23.08 | -0.09% | 0.53 | 1.58% |
| 2026-04-21 | 22.97 | 23.75 | 22.68 | 23.10 | +0.57% | 0.83 | 2.50% |
| 2026-04-20 | 21.98 | 22.97 | 21.83 | 22.97 | +4.98% | 0.89 | 2.74% |
| 2026-04-17 | 22.05 | 22.20 | 21.85 | 21.88 | -0.36% | 0.30 | 0.96% |
| 2026-04-16 | 21.92 | 22.69 | 21.60 | 21.96 | +0.14% | 0.56 | 1.75% |
| 2026-04-15 | 22.23 | 22.54 | 21.88 | 21.93 | -1.57% | 0.32 | 1.01% |
| 2026-04-14 | 22.40 | 22.57 | 21.87 | 22.28 | +1.04% | 0.32 | 1.02% |
| 2026-04-13 | 21.70 | 22.25 | 21.70 | 22.05 | -0.23% | 0.21 | 0.68% |
| 2026-04-10 | 22.18 | 22.30 | 22.04 | 22.10 | -0.63% | 0.16 | 0.50% |
| 2026-04-09 | 22.17 | 22.39 | 21.80 | 22.24 | +0.09% | 0.24 | 0.75% |
| 2026-04-08 | 21.50 | 22.47 | 21.50 | 22.22 | +3.83% | 0.40 | 1.27% |
| 2026-04-07 | 21.39 | 21.69 | 21.02 | 21.40 | -1.20% | 0.18 | 0.58% |
| 2026-04-03 | 21.08 | 22.13 | 21.00 | 21.66 | +2.75% | 0.31 | 1.01% |
| 2026-04-02 | 21.26 | 21.56 | 21.00 | 21.08 | -1.26% | 0.19 | 0.61% |
| 2026-04-01 | 21.57 | 21.85 | 21.30 | 21.35 | -1.20% | 0.29 | 0.93% |
| 2026-03-31 | 21.94 | 22.00 | 21.26 | 21.61 | +0.05% | 0.24 | 0.77% |
| 2026-03-30 | 21.54 | 22.10 | 21.25 | 21.60 | 0.00% | 0.26 | 0.83% |
| 2026-03-27 | 21.48 | 21.76 | 21.30 | 21.60 | -0.74% | 0.36 | 1.16% |
| 2026-03-26 | 21.50 | 21.87 | 21.11 | 21.76 | +4.46% | 0.66 | 2.12% |
| 2026-03-25 | 20.34 | 20.83 | 20.08 | 20.83 | +4.99% | 0.30 | 1.01% |