威尔高
SZ301251 前复权 GEM
81.10
-6.27
(-7.18%)
今开
87.38
最高
87.80
最低
80.84
昨收
87.37
振幅
7.97%
成交量
1,177.8万
交易日数
743
数据区间
2023-09-06 ~ 2026-09-30
MA5
86.15
MA10
83.17
MA20
70.87
MA60
51.68
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 87.38 | 87.80 | 80.84 | 81.10 | 1,178万 |
| 2 | 2026-09-29 | 83.11 | 88.58 | 82.00 | 87.37 | 1,534万 |
| 3 | 2026-09-28 | 90.00 | 91.00 | 82.27 | 82.68 | 1,252万 |
| 4 | 2026-09-24 | 93.04 | 95.96 | 88.70 | 88.78 | 1,484万 |
| 5 | 2026-09-23 | 87.30 | 92.80 | 85.57 | 90.80 | 1,227万 |
| 6 | 2026-09-22 | 82.00 | 88.88 | 81.18 | 86.00 | 1,390万 |
| 7 | 2026-09-21 | 77.74 | 81.77 | 77.03 | 80.78 | 1,309万 |
| 8 | 2026-09-18 | 75.04 | 78.00 | 75.04 | 77.08 | 1,428万 |
| 9 | 2026-09-17 | 83.21 | 84.50 | 74.56 | 75.32 | 2,290万 |
| 10 | 2026-09-16 | 69.51 | 81.78 | 69.00 | 81.78 | 1,527万 |
| 11 | 2026-09-15 | 65.88 | 69.15 | 64.53 | 68.15 | 1,234万 |
| 12 | 2026-09-14 | 58.00 | 66.98 | 56.80 | 65.66 | 1,445万 |