*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.66 | 25.90 | 24.37 | 24.63 | -3.98% | 0.86 | 2.43% |
| 2025-10-22 | 26.08 | 26.69 | 25.25 | 25.65 | -2.40% | 0.57 | 1.55% |
| 2025-10-21 | 25.93 | 26.75 | 25.30 | 26.28 | +2.86% | 0.65 | 1.73% |
| 2025-10-20 | 25.20 | 26.42 | 25.20 | 25.55 | -1.69% | 0.81 | 2.20% |
| 2025-10-17 | 27.00 | 27.47 | 25.99 | 25.99 | -5.01% | 0.94 | 2.49% |
| 2025-10-16 | 28.28 | 28.80 | 27.01 | 27.36 | -3.56% | 1.43 | 3.62% |
| 2025-10-15 | 28.27 | 29.12 | 27.68 | 28.37 | -2.64% | 1.64 | 4.06% |
| 2025-10-14 | 30.67 | 31.33 | 29.14 | 29.14 | -4.99% | 2.33 | 5.47% |
| 2025-10-13 | 28.22 | 30.99 | 28.22 | 30.67 | +3.93% | 3.14 | 7.25% |
| 2025-10-10 | 29.51 | 29.51 | 28.88 | 29.51 | +5.02% | 1.67 | 3.97% |
| 2025-10-09 | 28.04 | 28.10 | 27.38 | 28.10 | +5.01% | 0.81 | 2.02% |
| 2025-09-30 | 25.38 | 26.88 | 24.32 | 26.76 | +4.53% | 2.74 | 7.64% |
| 2025-09-29 | 26.14 | 26.48 | 25.56 | 25.60 | -4.83% | 2.44 | 6.59% |
| 2025-09-26 | 26.40 | 27.81 | 26.20 | 26.90 | +1.55% | 3.08 | 7.85% |
| 2025-09-25 | 27.00 | 27.20 | 25.82 | 26.49 | -0.41% | 1.51 | 4.01% |
| 2025-09-24 | 26.33 | 26.70 | 25.31 | 26.60 | +4.52% | 2.35 | 6.29% |
| 2025-09-23 | 26.30 | 26.40 | 25.07 | 25.45 | -3.56% | 2.81 | 7.73% |
| 2025-09-22 | 26.30 | 28.18 | 25.60 | 26.39 | -1.68% | 4.42 | 11.46% |
| 2025-09-19 | 29.66 | 29.66 | 26.84 | 26.84 | -4.99% | 5.09 | 12.28% |
| 2025-09-18 | 27.71 | 28.25 | 27.30 | 28.25 | +5.02% | 1.99 | 4.95% |