沃顿科技 (000920) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	11.21	11.09	-0.06	-0.54%	11.03	11.30	53679	5987	1.14%
2026-08-19	11.59	11.15	-0.63	-5.35%	11.10	11.62	81053	9177	1.72%
2026-08-18	11.90	11.78	-0.12	-1.01%	11.68	11.97	54862	6467	1.16%
2026-08-17	11.73	11.90	0.16	1.36%	11.55	11.91	71623	8436	1.52%
2026-08-14	11.56	11.74	0.19	1.65%	11.53	11.75	57308	6685	1.21%
2026-08-13	11.88	11.55	-0.27	-2.28%	11.51	11.90	88195	10366	1.87%
2026-08-12	11.57	11.82	0.20	1.72%	11.55	11.82	69070	8099	1.46%
2026-08-11	11.61	11.62	-0.05	-0.43%	11.46	11.75	80402	9355	1.70%
2026-08-10	11.51	11.67	0.07	0.60%	11.46	11.68	80188	9281	1.70%
2026-08-07	11.58	11.60	0.05	0.43%	11.24	11.60	102658	11770	2.17%
2026-08-06	11.32	11.55	0.10	0.87%	11.31	11.55	114618	13099	2.43%
2026-08-05	11.15	11.45	0.32	2.88%	11.07	11.46	127769	14472	2.70%
2026-08-04	10.94	11.13	0.30	2.77%	10.84	11.16	97534	10766	2.06%
2026-08-03	10.74	10.83	0.12	1.12%	10.64	10.87	80435	8680	1.70%
2026-07-31	10.89	10.71	0.21	2.00%	10.71	11.18	135549	14823	2.87%
2026-07-30	11.17	10.50	-0.75	-6.67%	10.44	11.22	198727	21364	4.20%
2026-07-29	11.43	11.25	-0.17	-1.49%	10.93	11.49	171471	19121	3.63%
2026-07-28	11.80	11.42	-0.51	-4.27%	11.36	12.10	155236	18084	3.28%
2026-07-27	11.58	11.93	0.30	2.58%	11.20	11.93	151050	17609	3.20%
2026-07-24	11.71	11.63	-0.37	-3.08%	11.61	12.10	145215	17107	3.07%
2026-07-23	11.96	12.00	0.12	1.01%	11.81	12.21	190221	22772	4.03%
2026-07-22	11.86	11.88	-0.31	-2.54%	11.70	12.08	264143	31391	5.59%
2026-07-21	12.41	12.19	-0.41	-3.25%	11.34	12.48	452441	53585	9.57%
2026-07-20	13.76	12.60	-1.40	-10.00%	12.60	14.12	485386	64614	10.27%
2026-07-17	14.07	14.00	-0.15	-1.06%	13.92	15.24	642394	93227	13.59%
2026-07-16	12.71	14.15	1.29	10.03%	12.60	14.15	167776	22993	3.55%
2026-07-15	13.90	12.86	-0.94	-6.81%	12.83	13.94	300574	39637	6.36%
2026-07-14	13.70	13.80	-0.23	-1.64%	13.23	14.19	412448	56256	8.73%
2026-07-13	12.74	14.03	1.28	10.04%	12.68	14.03	479853	65744	10.15%
2026-07-10	11.97	12.75	1.16	10.01%	11.97	12.75	141482	17894	2.99%
2026-07-09	11.40	11.59	0.24	2.11%	11.18	11.65	151512	17318	3.21%
2026-07-08	11.99	11.35	-0.59	-4.94%	11.34	12.06	140187	16245	2.97%
2026-07-07	12.23	11.94	-0.27	-2.21%	11.90	12.38	155211	18801	3.28%
2026-07-06	13.27	12.21	-1.19	-8.88%	12.15	13.29	270629	34244	5.73%
2026-07-03	14.65	13.40	-1.47	-9.89%	13.38	14.80	331710	46027	7.02%
2026-07-02	14.79	14.87	-0.42	-2.75%	14.01	15.36	251525	37130	5.32%
2026-07-01	15.99	15.29	-1.17	-7.11%	15.12	16.16	354444	54738	7.50%
2026-06-30	15.85	16.46	0.76	4.84%	15.20	16.60	494412	78472	10.46%
2026-06-29	14.56	15.70	1.43	10.02%	14.34	15.70	198688	30280	4.20%
2026-06-26	13.35	14.27	0.87	6.49%	13.27	14.74	334239	47546	7.07%
2026-06-25	13.62	13.40	-0.29	-2.12%	13.16	13.88	194600	26074	4.12%
2026-06-24	13.60	13.69	-0.32	-2.28%	13.30	14.06	195220	26636	4.13%
2026-06-23	14.04	14.01	-0.10	-0.71%	13.63	14.34	241520	33776	5.11%
2026-06-22	14.79	14.11	-0.90	-6.00%	13.51	14.86	377377	52935	7.99%
2026-06-18	14.77	15.01	-0.03	-0.20%	14.50	15.22	265450	39215	5.62%
2026-06-17	14.00	15.04	0.69	4.81%	13.89	15.39	333788	49317	7.06%
2026-06-16	13.93	14.35	0.22	1.56%	13.50	14.92	374672	53796	7.93%
2026-06-15	14.12	14.29	-0.11	-0.76%	13.83	14.59	336315	47644	7.12%
2026-06-12	13.45	14.40	0.82	6.04%	13.45	14.40	365647	51189	7.74%
2026-06-11	13.35	13.58	-0.24	-1.74%	12.90	13.62	272085	36069	5.76%
2026-06-10	12.93	13.82	0.84	6.47%	12.64	13.88	416763	55120	8.82%
2026-06-09	12.05	12.98	1.18	10.00%	12.02	12.98	117654	14952	2.49%
2026-06-08	11.88	11.80	-0.56	-4.53%	11.62	12.49	149830	18012	3.17%
2026-06-05	12.30	12.36	-0.06	-0.48%	12.29	12.76	169570	21153	3.59%
2026-06-04	12.03	12.42	0.09	0.73%	11.89	12.69	167378	20706	3.54%
2026-06-03	12.28	12.33	0.05	0.41%	12.15	12.63	166030	20510	3.51%
2026-06-02	12.53	12.28	0.02	0.16%	12.01	12.80	179113	22033	3.79%
2026-06-01	12.78	12.26	-0.59	-4.59%	12.26	13.10	243526	30573	5.15%
2026-05-29	13.07	12.85	-0.03	-0.23%	12.80	14.10	419040	56072	8.87%
2026-05-28	11.79	12.88	1.17	9.99%	11.70	12.88	172124	21899	3.64%
2026-05-27	11.79	11.71	-0.07	-0.59%	11.55	11.94	121872	14324	2.58%
2026-05-26	11.90	11.78	0.09	0.77%	11.60	12.60	148111	17569	3.13%
2026-05-25	11.90	11.69	0.39	3.45%	11.40	12.15	177377	20931	3.75%
2026-05-22	10.84	11.30	0.54	5.02%	10.68	11.34	60807	6693	1.29%
2026-05-21	11.01	10.76	-0.26	-2.36%	10.73	11.23	52865	5824	1.12%
2026-05-20	11.08	11.02	-0.12	-1.08%	10.92	11.16	36287	3994	0.77%
2026-05-19	11.10	11.14	0.07	0.63%	10.95	11.15	41185	4554	0.87%
2026-05-18	11.21	11.07	-0.16	-1.42%	10.98	11.21	50080	5547	1.06%
2026-05-15	11.52	11.23	-0.23	-2.01%	11.15	11.55	63139	7147	1.34%
2026-05-14	11.65	11.46	-0.19	-1.63%	11.46	11.70	50508	5840	1.07%
2026-05-13	11.45	11.65	0.20	1.75%	11.38	11.70	58534	6797	1.24%
2026-05-12	11.98	11.45	-0.53	-4.42%	11.40	11.99	88235	10232	1.87%