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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.59 | 37.80 | 36.59 | 37.51 | +2.04% | 2.73 | 13.55% |
| 2025-06-23 | 36.43 | 37.55 | 36.01 | 36.76 | -0.68% | 2.27 | 11.39% |
| 2025-06-20 | 37.29 | 38.05 | 36.77 | 37.01 | -0.78% | 2.94 | 14.64% |
| 2025-06-19 | 37.01 | 38.40 | 36.42 | 37.30 | +0.46% | 5.35 | 26.59% |
| 2025-06-18 | 34.42 | 37.50 | 34.09 | 37.13 | +7.65% | 4.57 | 23.43% |
| 2025-06-17 | 35.12 | 35.15 | 34.19 | 34.49 | -1.09% | 1.09 | 5.86% |
| 2025-06-16 | 33.76 | 35.28 | 33.52 | 34.87 | +2.95% | 1.67 | 8.88% |
| 2025-06-13 | 34.41 | 34.99 | 33.81 | 33.87 | -2.34% | 1.30 | 7.01% |
| 2025-06-12 | 34.08 | 35.14 | 34.08 | 34.68 | +1.11% | 1.48 | 7.91% |
| 2025-06-11 | 34.10 | 35.02 | 34.09 | 34.30 | +1.00% | 1.18 | 6.35% |
| 2025-06-10 | 34.42 | 34.42 | 33.38 | 33.96 | -1.34% | 1.15 | 6.26% |
| 2025-06-09 | 34.16 | 34.67 | 34.14 | 34.42 | +0.53% | 1.12 | 6.05% |
| 2025-06-06 | 34.00 | 34.50 | 33.77 | 34.24 | -0.12% | 1.43 | 7.74% |
| 2025-06-05 | 32.56 | 34.37 | 32.22 | 34.28 | +5.15% | 2.19 | 12.05% |
| 2025-06-04 | 32.07 | 32.96 | 32.00 | 32.60 | +1.81% | 0.72 | 4.09% |
| 2025-06-03 | 32.01 | 32.51 | 32.00 | 32.02 | -0.59% | 0.54 | 3.09% |
| 2025-05-30 | 33.08 | 33.25 | 31.96 | 32.21 | -3.76% | 0.99 | 5.66% |
| 2025-05-29 | 32.80 | 33.48 | 32.77 | 33.47 | +2.29% | 0.95 | 5.29% |
| 2025-05-28 | 33.16 | 33.40 | 32.47 | 32.72 | -1.00% | 0.65 | 3.66% |
| 2025-05-27 | 33.22 | 33.93 | 32.77 | 33.05 | -0.96% | 0.87 | 4.86% |