*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.16 | 23.80 | 23.16 | 23.69 | +1.24% | 0.39 | 1.16% |
| 2026-01-16 | 23.25 | 23.69 | 23.15 | 23.40 | +0.82% | 0.38 | 1.15% |
| 2026-01-15 | 23.41 | 23.55 | 22.90 | 23.21 | -0.81% | 0.34 | 1.03% |
| 2026-01-14 | 23.03 | 23.87 | 23.03 | 23.40 | +1.21% | 0.44 | 1.32% |
| 2026-01-13 | 23.75 | 23.80 | 22.80 | 23.12 | -2.20% | 0.63 | 1.88% |
| 2026-01-12 | 24.85 | 24.93 | 23.55 | 23.64 | -4.64% | 1.20 | 3.52% |
| 2026-01-09 | 24.47 | 24.88 | 24.31 | 24.79 | +0.49% | 0.68 | 1.93% |
| 2026-01-08 | 23.81 | 25.00 | 23.43 | 24.67 | +3.61% | 0.98 | 2.78% |
| 2026-01-07 | 23.82 | 24.30 | 23.65 | 23.81 | -0.38% | 0.38 | 1.11% |
| 2026-01-06 | 23.38 | 24.55 | 23.02 | 23.90 | +2.18% | 0.54 | 1.57% |
| 2026-01-05 | 23.39 | 23.75 | 23.20 | 23.39 | +0.04% | 0.42 | 1.26% |
| 2025-12-31 | 22.66 | 23.79 | 22.58 | 23.38 | +3.18% | 0.56 | 1.68% |
| 2025-12-30 | 22.92 | 22.92 | 22.30 | 22.66 | -1.09% | 0.42 | 1.31% |
| 2025-12-29 | 23.11 | 23.27 | 22.82 | 22.91 | -0.82% | 0.27 | 0.81% |
| 2025-12-26 | 23.09 | 23.28 | 22.74 | 23.10 | +0.35% | 0.39 | 1.20% |
| 2025-12-25 | 23.35 | 23.60 | 22.80 | 23.02 | -1.67% | 0.37 | 1.13% |
| 2025-12-24 | 22.84 | 23.60 | 22.60 | 23.41 | +2.45% | 0.43 | 1.30% |
| 2025-12-23 | 22.16 | 22.85 | 21.93 | 22.85 | +2.10% | 0.45 | 1.40% |
| 2025-12-22 | 22.14 | 22.92 | 21.86 | 22.38 | +2.52% | 0.60 | 1.86% |
| 2025-12-19 | 21.98 | 22.22 | 21.55 | 21.83 | +1.39% | 0.47 | 1.50% |