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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.07 | 46.23 | 39.88 | 42.86 | +6.06% | 7.76 | 33.17% |
| 2025-07-21 | 40.76 | 41.00 | 39.30 | 40.41 | -1.27% | 3.06 | 14.17% |
| 2025-07-18 | 41.60 | 43.13 | 40.75 | 40.93 | -0.53% | 4.67 | 20.70% |
| 2025-07-17 | 39.35 | 42.35 | 38.62 | 41.15 | +2.49% | 5.35 | 24.38% |
| 2025-07-16 | 39.44 | 42.74 | 39.13 | 40.15 | +2.42% | 6.56 | 29.58% |
| 2025-07-15 | 39.14 | 40.13 | 38.90 | 39.20 | +0.18% | 3.79 | 17.81% |
| 2025-07-14 | 38.18 | 39.45 | 37.87 | 39.13 | +2.30% | 2.02 | 9.64% |
| 2025-07-11 | 38.65 | 38.82 | 37.92 | 38.25 | -1.52% | 2.08 | 10.09% |
| 2025-07-10 | 39.21 | 39.87 | 38.44 | 38.84 | -1.52% | 2.92 | 13.85% |
| 2025-07-09 | 39.90 | 40.58 | 39.14 | 39.44 | -0.35% | 3.44 | 16.06% |
| 2025-07-08 | 38.61 | 40.25 | 38.50 | 39.58 | +1.98% | 4.12 | 19.23% |
| 2025-07-07 | 38.50 | 40.45 | 37.60 | 38.81 | +1.65% | 2.82 | 13.33% |
| 2025-07-04 | 38.78 | 40.18 | 38.00 | 38.18 | -1.67% | 3.25 | 15.48% |
| 2025-07-03 | 37.06 | 38.93 | 37.05 | 38.83 | +4.78% | 2.62 | 12.70% |
| 2025-07-02 | 37.80 | 37.84 | 36.82 | 37.06 | -3.09% | 1.81 | 9.04% |
| 2025-07-01 | 38.65 | 38.77 | 37.66 | 38.24 | -2.47% | 2.47 | 11.95% |
| 2025-06-30 | 38.11 | 39.36 | 37.93 | 39.21 | +2.48% | 3.19 | 15.30% |
| 2025-06-27 | 38.78 | 39.50 | 37.78 | 38.26 | -0.60% | 3.18 | 15.32% |
| 2025-06-26 | 37.95 | 39.84 | 37.95 | 38.49 | +0.84% | 4.09 | 19.53% |
| 2025-06-25 | 37.26 | 39.26 | 36.92 | 38.17 | +1.76% | 3.71 | 18.17% |