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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.50 | 66.94 | 64.51 | 65.20 | -3.11% | 6.19 | 17.55% |
| 2025-10-21 | 59.10 | 69.88 | 58.36 | 67.29 | +15.05% | 10.90 | 31.49% |
| 2025-10-20 | 55.50 | 59.80 | 55.50 | 58.49 | +9.02% | 4.83 | 15.46% |
| 2025-10-17 | 56.88 | 57.10 | 53.50 | 53.65 | -5.13% | 2.71 | 9.23% |
| 2025-10-16 | 57.37 | 58.99 | 56.27 | 56.55 | -3.43% | 3.62 | 11.73% |
| 2025-10-15 | 51.97 | 59.22 | 51.84 | 58.56 | +13.16% | 4.80 | 15.88% |
| 2025-10-14 | 54.75 | 55.23 | 51.50 | 51.75 | -4.33% | 2.12 | 7.43% |
| 2025-10-13 | 53.06 | 54.77 | 50.60 | 54.09 | -2.44% | 1.98 | 6.88% |
| 2025-10-10 | 55.90 | 56.94 | 55.11 | 55.44 | -0.95% | 1.90 | 6.29% |
| 2025-10-09 | 57.77 | 58.85 | 55.90 | 55.97 | -1.72% | 2.47 | 8.01% |
| 2025-09-30 | 57.00 | 57.80 | 56.13 | 56.95 | +0.12% | 1.80 | 5.86% |
| 2025-09-29 | 54.97 | 57.20 | 54.92 | 56.88 | +3.47% | 1.90 | 6.25% |
| 2025-09-26 | 57.25 | 58.10 | 54.97 | 54.97 | -4.10% | 2.28 | 7.52% |
| 2025-09-25 | 57.02 | 58.60 | 55.78 | 57.32 | +0.53% | 2.44 | 7.91% |
| 2025-09-24 | 56.00 | 57.84 | 55.20 | 57.02 | +0.07% | 2.86 | 9.36% |
| 2025-09-23 | 60.27 | 61.00 | 55.43 | 56.98 | -2.90% | 2.97 | 9.64% |
| 2025-09-22 | 58.35 | 59.97 | 58.04 | 58.68 | -0.46% | 2.07 | 6.56% |
| 2025-09-19 | 60.36 | 61.00 | 58.51 | 58.95 | -2.24% | 2.68 | 8.32% |
| 2025-09-18 | 60.31 | 62.84 | 59.29 | 60.30 | -1.44% | 4.51 | 13.69% |
| 2025-09-17 | 61.10 | 62.89 | 60.50 | 61.18 | -0.94% | 4.00 | 12.01% |