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
2026-06-26	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%
2026-05-11	11.92	11.98	0.10	0.84%	11.81	11.99	61808	7355	1.31%
2026-05-08	11.65	11.88	0.15	1.28%	11.64	11.94	49038	5783	1.04%
2026-05-07	11.77	11.73	-0.03	-0.26%	11.60	11.87	52095	6099	1.10%
2026-05-06	11.62	11.76	0.24	2.08%	11.53	11.80	59211	6903	1.25%
2026-04-30	11.85	11.52	-0.28	-2.37%	11.49	11.86	54109	6288	1.14%
2026-04-29	11.54	11.80	0.18	1.55%	11.51	11.84	43196	5081	0.91%
2026-04-28	11.64	11.62	-0.09	-0.77%	11.53	11.72	37653	4377	0.80%
2026-04-27	11.63	11.71	0.12	1.04%	11.41	11.72	49303	5712	1.04%
2026-04-24	11.51	11.59	0.05	0.43%	11.33	11.64	46538	5343	0.98%
2026-04-23	11.95	11.54	-0.46	-3.83%	11.47	11.97	76755	8881	1.62%
2026-04-22	11.90	12.00	-0.01	-0.08%	11.90	12.08	43148	5183	0.91%
2026-04-21	12.01	12.01	-0.04	-0.33%	11.83	12.10	35415	4222	0.75%
2026-04-20	11.97	12.05	0.10	0.84%	11.90	12.21	45862	5533	0.97%
2026-04-17	11.78	11.95	0.14	1.19%	11.71	11.95	40107	4745	0.85%
2026-04-16	11.76	11.81	0.04	0.34%	11.70	11.83	33134	3900	0.70%
2026-04-15	11.99	11.77	-0.22	-1.83%	11.72	12.02	46988	5569	0.99%
2026-04-14	11.92	11.99	0.10	0.84%	11.85	12.05	50028	5975	1.06%
2026-04-13	11.63	11.89	0.19	1.62%	11.63	11.91	66320	7824	1.40%
2026-04-10	11.60	11.70	0.22	1.92%	11.56	11.78	62098	7265	1.31%
2026-04-09	11.49	11.48	-0.14	-1.20%	11.45	11.65	50483	5823	1.07%
2026-04-08	11.36	11.62	0.47	4.22%	11.36	11.79	85809	9973	1.82%
2026-04-07	10.81	11.15	0.34	3.15%	10.80	11.20	62787	6953	1.33%
2026-04-03	11.22	10.81	-0.39	-3.48%	10.80	11.27	85382	9353	1.81%
2026-04-02	11.42	11.20	-0.31	-2.69%	11.11	11.58	73283	8271	1.55%
2026-04-01	11.61	11.51	0.06	0.52%	11.38	11.69	77954	8966	1.65%
2026-03-31	11.51	11.45	0.12	1.06%	11.39	11.99	154412	18004	3.27%
2026-03-30	11.26	11.33	-0.12	-1.05%	11.18	11.48	77540	8754	1.64%
2026-03-27	11.20	11.45	0.08	0.70%	11.14	11.50	77309	8807	1.64%
2026-03-26	11.87	11.37	-0.60	-5.01%	11.31	11.88	149447	17274	3.16%
2026-03-25	12.27	11.97	-0.39	-3.16%	11.81	12.34	191327	22896	4.05%
2026-03-24	12.31	12.36	0.27	2.23%	11.99	12.48	82867	10102	1.75%
2026-03-23	12.27	12.09	-0.44	-3.51%	11.80	12.52	112796	13771	2.39%