*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.77 | 24.38 | 23.33 | 23.50 | -1.09% | 0.53 | 1.54% |
| 2026-02-13 | 22.96 | 24.20 | 22.74 | 23.76 | +3.08% | 0.69 | 2.03% |
| 2026-02-12 | 23.50 | 23.85 | 22.64 | 23.05 | -2.25% | 0.61 | 1.83% |
| 2026-02-11 | 23.20 | 23.89 | 22.93 | 23.58 | +2.39% | 0.42 | 1.25% |
| 2026-02-10 | 23.00 | 23.38 | 22.61 | 23.03 | -0.82% | 0.36 | 1.10% |
| 2026-02-09 | 23.29 | 23.66 | 22.78 | 23.22 | +1.49% | 0.41 | 1.22% |
| 2026-02-06 | 22.09 | 23.10 | 22.00 | 22.88 | +3.62% | 0.42 | 1.30% |
| 2026-02-05 | 22.20 | 22.88 | 21.93 | 22.08 | -0.54% | 0.36 | 1.13% |
| 2026-02-04 | 22.28 | 23.26 | 22.01 | 22.20 | +0.05% | 0.57 | 1.75% |
| 2026-02-03 | 21.30 | 22.19 | 21.16 | 22.19 | +5.02% | 0.36 | 1.17% |
| 2026-02-02 | 21.59 | 22.05 | 21.13 | 21.13 | -1.77% | 0.35 | 1.12% |
| 2026-01-30 | 21.77 | 21.97 | 21.08 | 21.51 | -2.49% | 0.51 | 1.66% |
| 2026-01-29 | 22.22 | 22.40 | 21.73 | 22.06 | -0.54% | 0.37 | 1.17% |
| 2026-01-28 | 23.19 | 23.20 | 22.18 | 22.18 | -5.01% | 0.93 | 2.91% |
| 2026-01-27 | 23.96 | 24.37 | 23.17 | 23.35 | -0.98% | 0.67 | 1.99% |
| 2026-01-26 | 25.05 | 25.05 | 23.50 | 23.58 | -4.46% | 0.78 | 2.26% |
| 2026-01-23 | 23.52 | 24.68 | 23.52 | 24.68 | +5.02% | 1.14 | 3.26% |
| 2026-01-22 | 23.51 | 23.63 | 23.10 | 23.50 | +0.13% | 0.34 | 1.03% |
| 2026-01-21 | 23.21 | 23.55 | 23.10 | 23.47 | +0.17% | 0.26 | 0.78% |
| 2026-01-20 | 23.69 | 23.78 | 23.21 | 23.43 | -1.10% | 0.30 | 0.88% |