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
2025-09-16	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%
2025-07-24	11.12	11.22	0.10	0.90%	11.11	11.23	86151	9619	2.04%
2025-07-23	11.37	11.12	-0.27	-2.37%	11.09	11.39	137363	15386	3.26%
2025-07-22	11.38	11.39	-0.04	-0.35%	11.30	11.51	143922	16370	3.41%
2025-07-21	11.52	11.43	-0.04	-0.35%	11.39	11.58	179560	20619	4.26%
2025-07-18	11.13	11.47	0.36	3.24%	11.08	11.56	292318	33250	6.93%
2025-07-17	11.07	11.11	0.01	0.09%	11.04	11.12	119022	13196	2.82%
2025-07-16	11.17	11.10	-0.03	-0.27%	11.02	11.17	146143	16225	3.46%
2025-07-15	11.50	11.13	-0.40	-3.47%	11.08	11.50	226478	25333	5.37%
2025-07-14	11.43	11.53	0.10	0.87%	11.21	11.59	240850	27635	5.71%
2025-07-11	11.66	11.43	-0.53	-4.43%	11.32	12.14	421010	48526	9.98%
2025-07-10	12.45	11.96	-0.51	-4.09%	11.72	12.94	617087	75799	14.62%
2025-07-09	13.00	12.47	-0.09	-0.72%	12.14	13.70	808142	103218	19.15%
2025-07-08	11.99	12.56	1.14	9.98%	11.91	12.56	173899	21516	4.12%
2025-07-07	10.42	11.42	1.04	10.02%	10.34	11.42	105268	11753	2.49%
2025-07-04	10.72	10.38	-0.32	-2.99%	10.34	10.72	133732	13988	3.17%
2025-07-03	10.61	10.70	0.04	0.38%	10.47	10.86	139481	14850	3.31%
2025-07-02	10.82	10.66	-0.20	-1.84%	10.58	10.85	117000	12500	2.77%
2025-07-01	10.71	10.86	0.06	0.56%	10.71	10.95	138827	15034	3.29%
2025-06-30	10.64	10.80	0.20	1.89%	10.56	11.13	213915	23226	5.07%
2025-06-27	10.57	10.60	0.07	0.66%	10.42	10.77	150744	15913	3.57%
2025-06-26	10.01	10.53	0.47	4.67%	10.01	10.73	183033	19137	4.34%
2025-06-25	10.05	10.06	0.01	0.10%	9.98	10.12	47270	4747	1.12%
2025-06-24	9.88	10.05	0.18	1.82%	9.82	10.07	48082	4795	1.14%
2025-06-23	9.74	9.87	0.07	0.71%	9.70	9.89	38559	3782	0.91%
2025-06-20	9.95	9.80	-0.18	-1.80%	9.80	10.01	49789	4923	1.18%
2025-06-19	10.24	9.98	-0.23	-2.25%	9.95	10.25	62284	6264	1.48%
2025-06-18	10.41	10.36	-0.08	-0.77%	10.27	10.46	44066	4558	1.04%
2025-06-17	10.48	10.44	-0.08	-0.76%	10.34	10.52	57744	6009	1.37%
2025-06-16	10.35	10.52	0.08	0.77%	10.35	10.66	130887	13740	3.10%
2025-06-13	10.17	10.44	0.27	2.65%	10.10	10.78	175334	18260	4.16%
2025-06-12	10.22	10.17	-0.06	-0.59%	10.13	10.23	47242	4801	1.12%
2025-06-11	10.21	10.23	0.02	0.20%	10.19	10.30	51500	5274	1.22%
2025-06-10	10.19	10.21	0.02	0.20%	10.08	10.26	70430	7166	1.67%
2025-06-09	10.19	10.19	0.00	0.00%	10.12	10.21	50996	5183	1.21%