威孚高科
SZ000581 Forward-adjusted MAIN
18.21
+0.29
(+1.62%)
Open
18.02
High
18.25
Low
17.94
Prev close
17.92
Amplitude
1.73%
Volume
465.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.07
MA10
18.07
MA20
18.10
MA60
17.62
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.02 | 18.25 | 17.94 | 18.21 | 466万 |
| 2 | 2026-09-29 | 17.90 | 18.03 | 17.87 | 17.92 | 314万 |
| 3 | 2026-09-28 | 18.10 | 18.22 | 17.88 | 17.94 | 494万 |
| 4 | 2026-09-24 | 18.10 | 18.30 | 18.08 | 18.10 | 430万 |
| 5 | 2026-09-23 | 17.93 | 18.22 | 17.93 | 18.16 | 591万 |
| 6 | 2026-09-22 | 18.01 | 18.12 | 17.95 | 17.96 | 376万 |
| 7 | 2026-09-21 | 18.14 | 18.21 | 18.00 | 18.01 | 550万 |
| 8 | 2026-09-18 | 18.17 | 18.30 | 18.13 | 18.15 | 405万 |
| 9 | 2026-09-17 | 18.03 | 18.16 | 17.95 | 18.16 | 383万 |
| 10 | 2026-09-16 | 17.96 | 18.05 | 17.75 | 18.05 | 472万 |
| 11 | 2026-09-15 | 18.05 | 18.22 | 17.98 | 17.99 | 458万 |
| 12 | 2026-09-14 | 17.92 | 18.14 | 17.92 | 18.11 | 451万 |
52W
Data range
15.63
26.7%
25.30
High/low over the last 250 trading days, and where the price sits.
← Stocks