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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.21 | 52.25 | 49.45 | 52.01 | +4.31% | 1.88 | 6.86% |
| 2025-12-16 | 51.51 | 52.00 | 49.43 | 49.86 | -3.71% | 1.50 | 5.53% |
| 2025-12-15 | 52.52 | 52.76 | 51.52 | 51.78 | -2.61% | 1.47 | 5.24% |
| 2025-12-12 | 53.04 | 54.27 | 52.11 | 53.17 | -0.06% | 1.41 | 4.90% |
| 2025-12-11 | 54.81 | 55.00 | 53.16 | 53.20 | -2.94% | 1.37 | 4.70% |
| 2025-12-10 | 55.04 | 55.78 | 53.90 | 54.81 | -1.51% | 2.03 | 6.89% |
| 2025-12-09 | 54.58 | 56.68 | 54.50 | 55.65 | +0.92% | 2.25 | 7.46% |
| 2025-12-08 | 53.59 | 56.35 | 53.28 | 55.14 | +3.12% | 2.73 | 9.18% |
| 2025-12-05 | 51.66 | 53.51 | 51.41 | 53.47 | +3.26% | 1.51 | 5.31% |
| 2025-12-04 | 52.45 | 52.80 | 51.51 | 51.78 | -1.24% | 1.02 | 3.63% |
| 2025-12-03 | 52.90 | 53.74 | 52.10 | 52.43 | -1.11% | 1.51 | 5.32% |
| 2025-12-02 | 54.60 | 54.65 | 52.83 | 53.02 | -1.74% | 1.88 | 6.50% |
| 2025-12-01 | 53.80 | 54.45 | 53.06 | 53.96 | +0.04% | 1.56 | 5.38% |
| 2025-11-28 | 53.45 | 54.49 | 53.31 | 53.94 | +0.28% | 1.62 | 5.56% |
| 2025-11-27 | 53.39 | 55.47 | 53.30 | 53.79 | -0.11% | 2.32 | 7.89% |
| 2025-11-26 | 53.30 | 55.00 | 52.80 | 53.85 | +0.09% | 2.12 | 7.27% |
| 2025-11-25 | 52.42 | 55.54 | 52.35 | 53.80 | +3.58% | 2.63 | 8.97% |
| 2025-11-24 | 50.66 | 52.60 | 50.27 | 51.94 | +3.65% | 2.09 | 7.54% |
| 2025-11-21 | 52.78 | 53.00 | 49.99 | 50.11 | -6.42% | 2.90 | 10.49% |
| 2025-11-20 | 55.01 | 55.50 | 52.81 | 53.55 | -0.02% | 2.14 | 7.39% |