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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 61.00 | 63.10 | 59.20 | 60.56 | -2.87% | 7.53 | 23.07% |
| 2025-08-18 | 63.73 | 65.18 | 60.28 | 62.35 | -0.30% | 10.97 | 32.40% |
| 2025-08-15 | 59.21 | 64.45 | 59.15 | 62.54 | +7.83% | 11.48 | 34.76% |
| 2025-08-14 | 61.54 | 62.00 | 58.00 | 58.00 | -5.75% | 9.83 | 30.61% |
| 2025-08-13 | 58.55 | 66.55 | 57.48 | 61.54 | +6.99% | 15.63 | 48.13% |
| 2025-08-12 | 58.77 | 60.50 | 55.38 | 57.52 | +3.29% | 14.31 | 46.11% |
| 2025-08-11 | 46.42 | 55.69 | 46.00 | 55.69 | +20.00% | 9.70 | 34.88% |
| 2025-08-08 | 47.01 | 47.37 | 45.76 | 46.41 | -2.05% | 4.83 | 19.31% |
| 2025-08-07 | 48.78 | 50.77 | 46.70 | 47.38 | -0.04% | 6.87 | 26.33% |
| 2025-08-06 | 45.56 | 48.69 | 44.85 | 47.40 | +3.29% | 5.96 | 23.52% |
| 2025-08-05 | 45.47 | 46.45 | 44.70 | 45.89 | +1.03% | 4.86 | 19.85% |
| 2025-08-04 | 42.88 | 45.50 | 42.58 | 45.42 | +4.87% | 5.95 | 24.67% |
| 2025-08-01 | 42.22 | 43.87 | 41.85 | 43.31 | +1.22% | 3.75 | 16.20% |
| 2025-07-31 | 42.90 | 44.33 | 42.56 | 42.79 | +1.42% | 4.98 | 21.29% |
| 2025-07-30 | 43.16 | 43.16 | 41.50 | 42.19 | -2.92% | 3.33 | 14.63% |
| 2025-07-29 | 43.05 | 44.07 | 42.39 | 43.46 | -1.00% | 4.96 | 21.30% |
| 2025-07-28 | 41.96 | 44.20 | 41.70 | 43.90 | +3.22% | 5.96 | 25.66% |
| 2025-07-25 | 43.01 | 44.60 | 41.21 | 42.53 | +2.88% | 5.40 | 23.47% |
| 2025-07-24 | 42.14 | 43.73 | 40.61 | 41.34 | -0.62% | 4.31 | 19.14% |
| 2025-07-23 | 42.24 | 42.77 | 41.46 | 41.60 | -2.94% | 3.87 | 17.15% |