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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.78 | 58.99 | 57.31 | 58.22 | -0.48% | 3.52 | 11.21% |
| 2026-01-15 | 57.20 | 59.44 | 56.27 | 58.50 | +2.90% | 5.84 | 18.61% |
| 2026-01-14 | 55.43 | 56.85 | 55.05 | 56.85 | +2.88% | 4.42 | 14.61% |
| 2026-01-13 | 55.85 | 56.98 | 55.10 | 55.26 | -1.04% | 4.40 | 14.56% |
| 2026-01-12 | 55.82 | 55.99 | 53.80 | 55.84 | +0.38% | 3.34 | 11.20% |
| 2026-01-09 | 54.33 | 56.13 | 53.55 | 55.63 | +2.73% | 3.41 | 11.48% |
| 2026-01-08 | 54.00 | 55.15 | 53.00 | 54.15 | -0.26% | 2.13 | 7.26% |
| 2026-01-07 | 53.80 | 55.45 | 53.61 | 54.29 | +0.72% | 2.54 | 8.61% |
| 2026-01-06 | 54.00 | 54.68 | 52.82 | 53.90 | +0.07% | 2.22 | 7.67% |
| 2026-01-05 | 52.60 | 54.23 | 52.31 | 53.86 | +3.02% | 1.91 | 6.64% |
| 2025-12-31 | 53.81 | 54.35 | 52.16 | 52.28 | -2.93% | 1.78 | 6.25% |
| 2025-12-30 | 53.69 | 54.65 | 53.16 | 53.86 | -0.55% | 1.49 | 5.13% |
| 2025-12-29 | 54.43 | 55.30 | 53.47 | 54.16 | -0.64% | 1.76 | 6.01% |
| 2025-12-26 | 55.35 | 55.48 | 54.15 | 54.51 | -1.64% | 1.85 | 6.25% |
| 2025-12-25 | 56.02 | 56.50 | 54.64 | 55.42 | -1.75% | 2.21 | 7.40% |
| 2025-12-24 | 54.77 | 57.00 | 54.00 | 56.41 | +2.54% | 3.57 | 11.78% |
| 2025-12-23 | 51.88 | 55.98 | 51.40 | 55.01 | +6.96% | 4.66 | 15.84% |
| 2025-12-22 | 50.30 | 51.85 | 50.14 | 51.43 | +2.76% | 1.39 | 5.03% |
| 2025-12-19 | 50.81 | 51.39 | 49.91 | 50.05 | -0.60% | 1.25 | 4.58% |
| 2025-12-18 | 51.20 | 51.82 | 50.35 | 50.35 | -3.19% | 1.21 | 4.38% |