*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.51 | 21.53 | 20.50 | 21.53 | +5.02% | 0.41 | 1.34% |
| 2025-12-17 | 20.44 | 20.84 | 20.05 | 20.50 | +1.23% | 0.24 | 0.83% |
| 2025-12-16 | 20.51 | 20.60 | 19.46 | 20.25 | +0.10% | 0.38 | 1.33% |
| 2025-12-15 | 20.83 | 21.36 | 20.23 | 20.23 | -4.98% | 0.45 | 1.52% |
| 2025-12-12 | 21.37 | 21.55 | 21.23 | 21.29 | -0.33% | 0.21 | 0.70% |
| 2025-12-11 | 22.22 | 22.22 | 21.36 | 21.36 | -3.30% | 0.39 | 1.26% |
| 2025-12-10 | 21.99 | 22.32 | 21.50 | 22.09 | +0.87% | 0.34 | 1.07% |
| 2025-12-09 | 21.60 | 22.50 | 21.60 | 21.90 | -0.45% | 0.45 | 1.43% |
| 2025-12-08 | 21.38 | 22.30 | 21.20 | 22.00 | +3.58% | 0.73 | 2.32% |
| 2025-12-05 | 21.06 | 21.48 | 20.58 | 21.24 | +0.90% | 0.29 | 0.96% |
| 2025-12-04 | 21.00 | 21.62 | 20.27 | 21.05 | +1.30% | 0.44 | 1.47% |
| 2025-12-03 | 21.20 | 21.57 | 20.60 | 20.78 | -1.47% | 0.44 | 1.46% |
| 2025-12-02 | 21.10 | 21.55 | 20.80 | 21.09 | +0.67% | 0.36 | 1.18% |
| 2025-12-01 | 21.80 | 21.80 | 20.93 | 20.95 | -3.46% | 0.79 | 2.60% |
| 2025-11-28 | 22.19 | 22.26 | 21.50 | 21.70 | -3.04% | 0.84 | 2.71% |
| 2025-11-27 | 22.31 | 23.16 | 22.00 | 22.38 | +0.31% | 0.43 | 1.33% |
| 2025-11-26 | 22.63 | 22.92 | 22.06 | 22.31 | -1.98% | 0.37 | 1.15% |
| 2025-11-25 | 22.41 | 23.00 | 22.03 | 22.76 | +1.83% | 0.49 | 1.51% |
| 2025-11-24 | 23.09 | 23.43 | 22.28 | 22.35 | -4.69% | 0.50 | 1.55% |
| 2025-11-21 | 24.27 | 24.68 | 23.45 | 23.45 | -4.98% | 0.51 | 1.51% |