*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.58 | 24.93 | 24.24 | 24.68 | +0.33% | 0.35 | 0.98% |
| 2025-11-19 | 25.18 | 25.59 | 24.39 | 24.60 | -2.23% | 0.55 | 1.57% |
| 2025-11-18 | 25.50 | 25.87 | 25.02 | 25.16 | -2.33% | 0.53 | 1.45% |
| 2025-11-17 | 25.80 | 25.97 | 25.09 | 25.76 | +0.19% | 0.79 | 2.16% |
| 2025-11-14 | 24.60 | 25.71 | 24.13 | 25.71 | +4.98% | 0.70 | 1.93% |
| 2025-11-13 | 24.30 | 25.14 | 23.88 | 24.49 | +0.78% | 0.60 | 1.70% |
| 2025-11-12 | 24.98 | 25.00 | 24.26 | 24.30 | -1.94% | 0.42 | 1.20% |
| 2025-11-11 | 25.29 | 25.50 | 24.56 | 24.78 | -2.71% | 0.52 | 1.47% |
| 2025-11-10 | 26.97 | 27.00 | 25.30 | 25.47 | -3.27% | 1.09 | 2.93% |
| 2025-11-07 | 25.08 | 26.33 | 24.75 | 26.33 | +4.98% | 0.78 | 2.10% |
| 2025-11-06 | 25.02 | 25.19 | 24.33 | 25.08 | +0.72% | 0.59 | 1.65% |
| 2025-11-05 | 24.35 | 25.16 | 24.00 | 24.90 | +0.89% | 0.78 | 2.21% |
| 2025-11-04 | 25.20 | 26.10 | 24.51 | 24.68 | -3.14% | 0.73 | 2.02% |
| 2025-11-03 | 25.18 | 25.48 | 24.34 | 25.48 | +1.19% | 0.68 | 1.91% |
| 2025-10-31 | 25.20 | 26.25 | 24.80 | 25.18 | -2.37% | 0.97 | 2.70% |
| 2025-10-30 | 28.22 | 28.33 | 25.79 | 25.79 | -4.66% | 1.89 | 4.85% |
| 2025-10-29 | 28.18 | 28.18 | 26.00 | 27.05 | +0.56% | 1.55 | 4.03% |
| 2025-10-28 | 26.80 | 26.90 | 26.04 | 26.90 | +5.00% | 0.41 | 1.07% |
| 2025-10-27 | 24.54 | 25.62 | 24.54 | 25.62 | +5.00% | 0.27 | 0.75% |
| 2025-10-24 | 24.70 | 25.35 | 24.23 | 24.40 | -0.93% | 0.66 | 1.87% |