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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.59 | 58.69 | 54.66 | 55.25 | -7.06% | 3.60 | 11.74% |
| 2026-03-20 | 63.00 | 63.84 | 59.32 | 59.45 | -4.11% | 3.30 | 9.94% |
| 2026-03-19 | 63.80 | 64.75 | 61.52 | 62.00 | -5.44% | 3.41 | 10.10% |
| 2026-03-18 | 64.01 | 65.88 | 62.80 | 65.57 | +3.60% | 3.78 | 10.86% |
| 2026-03-17 | 68.53 | 69.48 | 63.10 | 63.29 | -8.12% | 5.51 | 15.69% |
| 2026-03-16 | 69.02 | 69.56 | 66.61 | 68.88 | -1.03% | 4.45 | 12.10% |
| 2026-03-13 | 71.00 | 72.42 | 69.00 | 69.60 | -3.51% | 4.95 | 13.05% |
| 2026-03-12 | 74.09 | 76.18 | 70.88 | 72.13 | -3.83% | 7.21 | 18.23% |
| 2026-03-11 | 66.87 | 75.76 | 66.18 | 75.00 | +11.86% | 10.87 | 28.12% |
| 2026-03-10 | 63.54 | 67.73 | 63.07 | 67.05 | +8.11% | 5.73 | 16.04% |
| 2026-03-09 | 63.01 | 63.51 | 58.29 | 62.02 | -5.11% | 4.36 | 13.36% |
| 2026-03-06 | 64.56 | 67.80 | 62.25 | 65.36 | +1.04% | 4.33 | 12.25% |
| 2026-03-05 | 66.42 | 67.00 | 63.60 | 64.69 | +0.12% | 3.66 | 10.42% |
| 2026-03-04 | 64.50 | 66.90 | 63.01 | 64.61 | -0.14% | 4.32 | 12.31% |
| 2026-03-03 | 70.01 | 70.66 | 64.47 | 64.70 | -7.57% | 5.76 | 15.98% |
| 2026-03-02 | 66.19 | 72.25 | 66.19 | 70.00 | +4.18% | 7.42 | 19.59% |
| 2026-02-27 | 68.49 | 68.98 | 66.02 | 67.19 | -3.95% | 6.25 | 17.17% |
| 2026-02-26 | 62.00 | 72.44 | 61.70 | 69.95 | +11.74% | 10.33 | 28.15% |
| 2026-02-25 | 61.41 | 62.88 | 60.09 | 62.60 | +1.87% | 3.14 | 9.41% |
| 2026-02-24 | 61.51 | 62.79 | 60.32 | 61.45 | +1.29% | 2.55 | 7.66% |