*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.64 | 27.64 | 25.20 | 26.90 | +2.20% | 6.16 | 15.90% |
| 2025-09-16 | 26.32 | 26.32 | 26.32 | 26.32 | +4.99% | 0.03 | 0.08% |
| 2025-09-15 | 25.07 | 25.07 | 25.07 | 25.07 | +4.98% | 0.07 | 0.20% |
| 2025-09-12 | 23.88 | 23.88 | 23.88 | 23.88 | +5.01% | 0.13 | 0.38% |
| 2025-09-11 | 22.74 | 22.74 | 22.74 | 22.74 | +4.99% | 0.28 | 0.85% |
| 2025-09-10 | 21.66 | 21.66 | 21.32 | 21.66 | +4.99% | 1.54 | 4.95% |
| 2025-09-09 | 20.63 | 20.63 | 20.63 | 20.63 | +4.99% | 0.13 | 0.44% |
| 2025-09-08 | 19.65 | 19.65 | 19.65 | 19.65 | +5.02% | 0.10 | 0.34% |
| 2025-09-05 | 17.65 | 18.71 | 17.65 | 18.71 | +4.99% | 1.67 | 6.30% |
| 2025-09-04 | 18.76 | 18.76 | 17.82 | 17.82 | -5.01% | 2.19 | 8.47% |
| 2025-09-03 | 19.41 | 19.41 | 17.97 | 18.76 | +1.46% | 3.97 | 14.45% |
| 2025-09-02 | 18.49 | 18.49 | 18.49 | 18.49 | +5.00% | 0.13 | 0.48% |
| 2025-09-01 | 17.61 | 17.61 | 17.61 | 17.61 | +5.01% | 0.09 | 0.35% |
| 2025-08-29 | 16.57 | 16.77 | 16.31 | 16.77 | +5.01% | 1.21 | 5.07% |
| 2025-08-28 | 15.58 | 15.97 | 15.40 | 15.97 | +5.00% | 0.64 | 2.80% |
| 2025-08-27 | 15.89 | 15.89 | 15.18 | 15.21 | -3.73% | 0.64 | 2.87% |
| 2025-08-26 | 15.66 | 15.80 | 15.26 | 15.80 | +4.98% | 0.93 | 4.13% |
| 2025-08-25 | 15.35 | 15.88 | 14.88 | 15.05 | -1.44% | 0.69 | 3.17% |
| 2025-08-22 | 14.87 | 15.43 | 14.84 | 15.27 | +3.81% | 0.58 | 2.69% |
| 2025-08-21 | 15.00 | 15.14 | 14.67 | 14.71 | -1.54% | 0.39 | 1.84% |