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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 59.80 | 62.08 | 59.24 | 61.76 | +3.24% | 4.15 | 12.62% |
| 2025-09-15 | 60.65 | 61.65 | 59.60 | 59.82 | -1.93% | 3.64 | 11.21% |
| 2025-09-12 | 58.50 | 62.15 | 57.51 | 61.00 | +2.04% | 6.28 | 19.38% |
| 2025-09-11 | 54.12 | 61.66 | 54.08 | 59.78 | +9.73% | 7.52 | 23.91% |
| 2025-09-10 | 54.01 | 55.55 | 53.70 | 54.48 | +0.89% | 2.53 | 8.55% |
| 2025-09-09 | 53.68 | 56.49 | 53.68 | 54.00 | -0.53% | 3.67 | 12.39% |
| 2025-09-08 | 53.91 | 54.50 | 52.31 | 54.29 | +4.65% | 3.99 | 13.78% |
| 2025-09-05 | 49.32 | 52.16 | 48.71 | 51.88 | +5.47% | 2.98 | 10.86% |
| 2025-09-04 | 51.09 | 52.37 | 48.15 | 49.19 | -3.13% | 2.49 | 9.21% |
| 2025-09-03 | 52.44 | 52.74 | 50.61 | 50.78 | -3.13% | 2.69 | 9.65% |
| 2025-09-02 | 55.00 | 55.35 | 51.20 | 52.42 | -5.14% | 4.22 | 14.87% |
| 2025-09-01 | 55.56 | 56.30 | 54.00 | 55.26 | -1.53% | 3.76 | 12.68% |
| 2025-08-29 | 58.60 | 60.00 | 55.80 | 56.12 | -4.08% | 5.25 | 17.01% |
| 2025-08-28 | 55.30 | 58.78 | 55.05 | 58.51 | +4.89% | 6.11 | 19.97% |
| 2025-08-27 | 55.49 | 58.66 | 55.48 | 55.78 | -0.57% | 5.59 | 18.17% |
| 2025-08-26 | 56.66 | 58.28 | 55.87 | 56.10 | -2.08% | 4.68 | 15.26% |
| 2025-08-25 | 56.30 | 58.01 | 56.00 | 57.29 | +2.49% | 6.10 | 19.88% |
| 2025-08-22 | 55.99 | 57.70 | 55.80 | 55.90 | -1.22% | 5.25 | 17.22% |
| 2025-08-21 | 57.19 | 57.63 | 55.38 | 56.59 | -2.73% | 5.22 | 17.16% |
| 2025-08-20 | 57.99 | 59.19 | 56.84 | 58.18 | -3.93% | 5.53 | 17.76% |