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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.81 | 33.70 | 32.77 | 33.37 | +1.21% | 0.68 | 3.79% |
| 2025-05-23 | 33.21 | 33.86 | 32.87 | 32.97 | -0.99% | 1.11 | 6.15% |
| 2025-05-22 | 33.87 | 34.38 | 33.27 | 33.30 | -1.68% | 1.14 | 6.26% |
| 2025-05-21 | 34.67 | 34.84 | 33.80 | 33.87 | -2.72% | 1.26 | 6.81% |
| 2025-05-20 | 34.47 | 34.91 | 34.09 | 34.81 | +1.01% | 1.42 | 7.59% |
| 2025-05-19 | 34.39 | 34.72 | 33.64 | 34.46 | +0.12% | 1.38 | 7.45% |
| 2025-05-16 | 34.22 | 34.86 | 34.01 | 34.42 | 0.00% | 1.43 | 7.63% |
| 2025-05-15 | 35.37 | 35.44 | 33.93 | 34.42 | -1.37% | 2.05 | 11.02% |
| 2025-05-14 | 35.87 | 36.18 | 34.68 | 34.90 | -1.79% | 2.84 | 14.91% |
| 2025-05-13 | 35.41 | 37.62 | 35.19 | 35.54 | -2.81% | 4.65 | 23.87% |
| 2025-05-12 | 33.89 | 37.73 | 33.49 | 36.57 | +13.41% | 6.26 | 32.07% |
| 2025-05-09 | 32.77 | 32.82 | 31.89 | 32.24 | -1.82% | 1.09 | 6.26% |
| 2025-05-08 | 32.52 | 33.02 | 32.03 | 32.84 | +2.20% | 1.43 | 8.11% |
| 2025-05-07 | 32.01 | 32.81 | 31.63 | 32.13 | +1.54% | 1.47 | 8.45% |
| 2025-05-06 | 30.61 | 31.66 | 30.61 | 31.65 | +4.10% | 1.02 | 5.99% |