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
2025-10-31	13.04	13.52	0.49	3.76%	12.98	14.14	214002	29103	5.07%
2025-10-30	13.35	13.03	-0.29	-2.18%	13.01	13.37	86588	11349	2.05%
2025-10-29	13.27	13.32	0.11	0.83%	13.00	13.33	94237	12415	2.23%
2025-10-28	13.23	13.21	-0.04	-0.30%	13.08	13.30	76929	10139	1.82%
2025-10-27	12.97	13.25	0.38	2.95%	12.95	13.34	114651	15142	2.72%
2025-10-24	12.80	12.87	0.02	0.16%	12.80	13.06	78657	10153	1.86%
2025-10-23	12.60	12.85	0.19	1.50%	12.52	12.95	72474	9245	1.72%
2025-10-22	12.90	12.66	-0.24	-1.86%	12.59	12.90	63286	8007	1.50%
2025-10-21	12.58	12.90	0.36	2.87%	12.55	12.91	70656	9040	1.67%
2025-10-20	12.80	12.60	-0.01	-0.08%	12.49	12.82	68463	8653	1.62%
2025-10-17	13.00	12.61	-0.39	-3.00%	12.56	13.06	101670	13024	2.41%
2025-10-16	13.33	13.00	-0.40	-2.99%	12.97	13.35	125954	16531	2.98%
2025-10-15	12.99	13.40	0.47	3.63%	12.99	13.78	181566	24285	4.30%
2025-10-14	13.32	12.93	-0.35	-2.64%	12.85	13.44	134245	17544	3.18%
2025-10-13	12.63	13.28	0.20	1.53%	12.40	13.32	149951	19553	3.55%
2025-10-10	13.00	13.08	0.00	0.00%	12.97	13.18	108877	14226	2.58%
2025-10-09	12.93	13.08	0.45	3.56%	12.81	13.28	195261	25530	4.63%
2025-09-30	12.51	12.63	0.13	1.04%	12.45	12.65	79928	10038	1.89%
2025-09-29	12.54	12.50	-0.04	-0.32%	12.33	12.63	82010	10259	1.94%
2025-09-26	12.73	12.54	-0.29	-2.26%	12.54	12.80	122757	15490	2.91%
2025-09-25	12.95	12.83	-0.11	-0.85%	12.78	13.06	166168	21436	3.94%
2025-09-24	12.63	12.94	0.30	2.37%	12.47	13.22	277434	35667	6.57%
2025-09-23	11.98	12.64	0.66	5.51%	11.76	12.75	274991	33753	6.52%
2025-09-22	12.15	11.98	-0.26	-2.12%	11.87	12.23	85477	10234	2.03%
2025-09-19	12.08	12.24	0.16	1.32%	11.96	12.33	111356	13538	2.64%
2025-09-18	12.22	12.08	-0.12	-0.98%	11.98	12.42	128121	15650	3.04%
2025-09-17	12.28	12.20	-0.12	-0.97%	12.15	12.29	75253	9193	1.78%
2025-09-16	12.47	12.32	-0.13	-1.04%	12.15	12.59	115599	14209	2.74%
2025-09-15	12.40	12.45	0.08	0.65%	12.30	12.52	77312	9583	1.83%
2025-09-12	12.59	12.37	-0.24	-1.90%	12.35	12.59	104235	12967	2.47%
2025-09-11	12.36	12.61	0.25	2.02%	12.23	12.63	138701	17296	3.29%
2025-09-10	12.27	12.36	0.09	0.73%	12.15	12.48	118229	14555	2.80%
2025-09-09	12.60	12.27	-0.44	-3.46%	12.23	12.62	144797	17966	3.43%
2025-09-08	12.65	12.71	0.06	0.47%	12.55	12.73	150098	18988	3.56%
2025-09-05	12.44	12.65	0.29	2.35%	12.34	12.65	147047	18473	3.48%
2025-09-04	12.55	12.36	-0.10	-0.80%	12.14	13.08	214848	27010	5.09%
2025-09-03	12.84	12.46	-0.42	-3.26%	12.43	12.88	154039	19445	3.65%
2025-09-02	13.00	12.88	-0.18	-1.38%	12.68	13.19	258646	33261	6.13%
2025-09-01	13.46	13.06	-0.13	-0.99%	12.98	13.62	492712	65129	11.68%
2025-08-29	12.01	13.19	1.20	10.01%	12.01	13.19	288746	36805	6.84%
2025-08-28	11.75	11.99	0.20	1.70%	11.56	12.00	157128	18542	3.72%
2025-08-27	11.86	11.79	-0.07	-0.59%	11.79	12.03	148738	17690	3.52%
2025-08-26	11.90	11.86	-0.09	-0.75%	11.85	11.98	135994	16180	3.22%
2025-08-25	12.25	11.95	-0.31	-2.53%	11.90	12.25	231030	27724	5.47%
2025-08-22	12.46	12.26	0.28	2.34%	12.06	12.58	309479	37858	7.33%
2025-08-21	11.94	11.98	0.05	0.42%	11.70	12.12	240637	28694	5.70%
2025-08-20	11.39	11.93	0.57	5.02%	11.33	11.93	274692	32156	6.51%
2025-08-19	11.27	11.36	0.09	0.80%	11.19	11.46	97335	11016	2.31%
2025-08-18	11.26	11.27	0.02	0.18%	11.20	11.32	95689	10775	2.27%
2025-08-15	11.05	11.25	0.17	1.53%	11.02	11.39	85714	9634	2.03%
2025-08-14	11.35	11.08	-0.27	-2.38%	11.07	11.42	99263	11111	2.35%
2025-08-13	11.35	11.35	0.02	0.18%	11.25	11.38	74510	8429	1.77%
2025-08-12	11.46	11.33	-0.03	-0.26%	11.27	11.48	71654	8116	1.70%
2025-08-11	11.27	11.36	0.19	1.70%	11.21	11.41	114002	12923	2.70%
2025-08-08	11.08	11.17	0.09	0.81%	11.05	11.19	61408	6829	1.46%
2025-08-07	11.04	11.08	0.03	0.27%	10.96	11.14	61174	6754	1.45%
2025-08-06	11.08	11.05	-0.01	-0.09%	11.00	11.10	52932	5848	1.25%
2025-08-05	11.00	11.06	0.06	0.55%	10.96	11.06	46554	5132	1.10%
2025-08-04	10.83	11.00	0.07	0.64%	10.77	11.00	47886	5237	1.13%
2025-08-01	10.86	10.93	0.08	0.74%	10.81	10.95	48188	5253	1.14%
2025-07-31	11.05	10.85	-0.17	-1.54%	10.81	11.07	76198	8328	1.81%
2025-07-30	11.03	11.02	-0.07	-0.63%	10.93	11.12	77529	8560	1.84%
2025-07-29	11.22	11.09	-0.17	-1.51%	11.00	11.22	95587	10578	2.27%
2025-07-28	11.18	11.26	0.08	0.72%	11.12	11.28	78394	8786	1.86%
2025-07-25	11.21	11.18	-0.04	-0.36%	11.13	11.29	72056	8066	1.71%