*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.50 | 20.00 | 19.07 | 19.84 | +2.59% | 0.29 | 1.02% |
| 2026-03-23 | 20.00 | 20.00 | 19.34 | 19.34 | -5.01% | 0.32 | 1.17% |
| 2026-03-20 | 21.01 | 21.20 | 20.23 | 20.36 | -3.09% | 0.23 | 0.79% |
| 2026-03-19 | 21.08 | 21.50 | 20.89 | 21.01 | -2.87% | 0.25 | 0.83% |
| 2026-03-18 | 21.01 | 21.90 | 20.82 | 21.63 | +2.37% | 0.32 | 1.04% |
| 2026-03-17 | 21.25 | 21.69 | 20.98 | 21.13 | -0.56% | 0.22 | 0.73% |
| 2026-03-16 | 21.00 | 21.25 | 20.85 | 21.25 | +0.24% | 0.18 | 0.61% |
| 2026-03-13 | 21.47 | 21.60 | 21.00 | 21.20 | -1.26% | 0.19 | 0.62% |
| 2026-03-12 | 21.56 | 21.88 | 21.30 | 21.47 | -1.11% | 0.17 | 0.55% |
| 2026-03-11 | 22.24 | 22.24 | 21.60 | 21.71 | -0.78% | 0.25 | 0.79% |
| 2026-03-10 | 21.50 | 22.00 | 21.46 | 21.88 | +2.24% | 0.26 | 0.83% |
| 2026-03-09 | 21.15 | 21.55 | 20.62 | 21.40 | -1.43% | 0.51 | 1.71% |
| 2026-03-06 | 21.97 | 22.23 | 21.70 | 21.71 | +0.37% | 0.71 | 2.27% |
| 2026-03-05 | 21.93 | 22.27 | 21.34 | 21.63 | -1.01% | 0.61 | 1.96% |
| 2026-03-04 | 21.90 | 22.25 | 21.85 | 21.85 | -5.00% | 0.55 | 1.75% |
| 2026-03-03 | 23.01 | 23.97 | 23.00 | 23.00 | -5.00% | 0.63 | 1.91% |
| 2026-03-02 | 25.01 | 25.38 | 24.19 | 24.21 | -4.91% | 0.87 | 2.50% |
| 2026-02-27 | 24.00 | 25.47 | 24.00 | 25.46 | +4.95% | 0.76 | 2.12% |
| 2026-02-26 | 23.62 | 24.43 | 23.43 | 24.26 | +2.54% | 0.64 | 1.89% |
| 2026-02-25 | 23.56 | 23.96 | 23.46 | 23.66 | +0.68% | 0.26 | 0.76% |