威尔高 sz.301251
72.80
+6.82%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.05 | 74.34 | 68.63 | 72.80 | +6.82% | 5.46 | 14.03% |
| 2026-05-21 | 71.50 | 73.96 | 67.81 | 68.15 | -3.59% | 4.47 | 11.62% |
| 2026-05-20 | 71.00 | 72.49 | 69.50 | 70.69 | -0.51% | 2.85 | 7.47% |
| 2026-05-19 | 68.10 | 71.31 | 67.10 | 71.05 | +3.87% | 3.71 | 9.86% |
| 2026-05-18 | 68.30 | 69.69 | 66.18 | 68.40 | +0.65% | 2.48 | 6.70% |
| 2026-05-15 | 68.81 | 69.97 | 67.05 | 67.96 | -0.60% | 2.79 | 7.55% |
| 2026-05-14 | 71.30 | 71.51 | 67.69 | 68.37 | -3.64% | 3.84 | 10.30% |
| 2026-05-13 | 67.38 | 72.18 | 67.02 | 70.95 | +3.77% | 5.32 | 13.99% |
| 2026-05-12 | 67.55 | 69.80 | 67.20 | 68.37 | +1.27% | 3.83 | 10.37% |
| 2026-05-11 | 69.00 | 69.50 | 67.20 | 67.51 | -0.65% | 3.50 | 9.50% |
| 2026-05-08 | 66.00 | 68.50 | 64.80 | 67.95 | +1.74% | 3.48 | 9.65% |
| 2026-05-07 | 65.21 | 67.76 | 65.01 | 66.79 | +3.44% | 3.52 | 9.78% |
| 2026-05-06 | 64.07 | 66.26 | 63.20 | 64.57 | +2.61% | 3.91 | 11.22% |
| 2026-04-30 | 64.58 | 66.63 | 62.44 | 62.93 | -0.99% | 2.32 | 6.77% |
| 2026-04-29 | 62.50 | 64.49 | 61.50 | 63.56 | +1.15% | 3.41 | 9.99% |
| 2026-04-28 | 60.00 | 68.88 | 59.51 | 62.84 | -2.68% | 6.39 | 18.22% |
| 2026-04-27 | 63.99 | 65.77 | 63.90 | 64.57 | +0.97% | 2.68 | 7.66% |
| 2026-04-24 | 64.50 | 65.29 | 61.65 | 63.95 | -0.54% | 3.13 | 9.14% |
| 2026-04-23 | 67.99 | 68.17 | 63.11 | 64.30 | -5.43% | 3.46 | 9.82% |
| 2026-04-22 | 66.78 | 68.97 | 66.50 | 67.99 | +1.09% | 2.62 | 7.18% |