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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.76 | 55.24 | 52.66 | 53.56 | -2.26% | 2.26 | 7.79% |
| 2025-11-18 | 54.51 | 55.50 | 54.41 | 54.80 | -0.22% | 1.89 | 6.38% |
| 2025-11-17 | 56.50 | 56.50 | 54.43 | 54.92 | -1.47% | 1.92 | 6.45% |
| 2025-11-14 | 56.71 | 57.00 | 55.47 | 55.74 | -3.48% | 2.14 | 7.08% |
| 2025-11-13 | 58.20 | 59.96 | 56.92 | 57.75 | -0.24% | 2.62 | 8.33% |
| 2025-11-12 | 58.61 | 59.37 | 56.31 | 57.89 | -2.38% | 2.80 | 9.02% |
| 2025-11-11 | 61.29 | 61.49 | 58.79 | 59.30 | -1.79% | 2.93 | 9.12% |
| 2025-11-10 | 61.60 | 61.98 | 59.40 | 60.38 | -3.56% | 4.30 | 13.23% |
| 2025-11-07 | 61.89 | 64.30 | 60.89 | 62.61 | +1.44% | 7.14 | 21.09% |
| 2025-11-06 | 59.90 | 62.39 | 59.30 | 61.72 | +3.68% | 6.65 | 20.24% |
| 2025-11-05 | 53.56 | 61.20 | 53.10 | 59.53 | +8.63% | 5.90 | 18.95% |
| 2025-11-04 | 55.21 | 55.56 | 53.81 | 54.80 | -1.07% | 2.22 | 7.53% |
| 2025-11-03 | 56.40 | 56.57 | 55.01 | 55.39 | -2.45% | 2.36 | 7.87% |
| 2025-10-31 | 57.92 | 58.81 | 56.52 | 56.78 | -1.95% | 2.99 | 9.68% |
| 2025-10-30 | 60.00 | 60.20 | 57.87 | 57.91 | -3.80% | 4.54 | 14.37% |
| 2025-10-29 | 60.60 | 62.30 | 59.79 | 60.20 | +0.53% | 5.57 | 16.95% |
| 2025-10-28 | 58.02 | 60.68 | 57.89 | 59.88 | +1.54% | 5.25 | 16.37% |
| 2025-10-27 | 58.50 | 59.47 | 57.40 | 58.97 | +2.72% | 6.34 | 20.09% |
| 2025-10-24 | 57.02 | 59.98 | 55.88 | 57.41 | +0.83% | 7.75 | 24.98% |
| 2025-10-23 | 60.02 | 62.10 | 54.56 | 56.94 | -12.67% | 8.61 | 28.20% |