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
2026-05-08	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%
2026-03-20	13.06	12.53	-0.47	-3.62%	12.50	13.13	91870	11731	1.94%
2026-03-19	13.46	13.00	-0.59	-4.34%	12.94	13.58	104595	13808	2.21%
2026-03-18	13.60	13.59	0.04	0.30%	13.35	13.65	81803	11049	1.73%
2026-03-17	13.76	13.55	-0.04	-0.29%	13.55	14.25	111191	15340	2.35%
2026-03-16	13.85	13.59	-0.38	-2.72%	13.49	13.96	137310	18728	2.91%
2026-03-13	13.90	13.97	-0.10	-0.71%	13.85	14.19	131971	18490	2.79%
2026-03-12	14.38	14.07	-0.43	-2.97%	13.84	14.38	220262	30859	4.66%
2026-03-11	14.06	14.50	0.55	3.94%	14.01	14.50	281675	40121	5.96%
2026-03-10	14.14	13.95	-0.44	-3.06%	13.80	14.30	226305	31639	4.79%
2026-03-09	13.99	14.39	0.70	5.11%	13.92	14.93	382812	54991	8.10%
2026-03-06	13.50	13.69	0.06	0.44%	13.10	13.81	251870	33909	5.33%
2026-03-05	12.70	13.63	1.24	10.01%	12.67	13.63	129237	17172	2.73%
2026-03-04	12.64	12.39	-0.29	-2.29%	12.33	12.75	57794	7227	1.22%
2026-03-03	13.14	12.68	-0.46	-3.50%	12.65	13.30	70580	9121	1.49%
2026-03-02	13.09	13.14	-0.17	-1.28%	12.97	13.30	61714	8108	1.31%
2026-02-27	13.21	13.31	0.07	0.53%	13.12	13.32	49598	6566	1.05%
2026-02-26	13.10	13.24	0.24	1.85%	13.05	13.56	77722	10319	1.64%
2026-02-25	12.86	13.00	0.14	1.09%	12.85	13.13	51413	6700	1.09%
2026-02-24	12.66	12.86	0.25	1.98%	12.63	12.90	46010	5879	0.97%
2026-02-13	12.66	12.61	-0.07	-0.55%	12.56	12.79	39129	4959	0.83%
2026-02-12	12.80	12.68	-0.11	-0.86%	12.67	12.86	44014	5618	0.93%
2026-02-11	12.74	12.79	0.02	0.16%	12.66	12.85	36649	4681	0.78%
2026-02-10	12.83	12.77	-0.07	-0.55%	12.74	12.86	33000	4219	0.70%
2026-02-09	12.81	12.84	0.24	1.90%	12.69	12.87	66848	8554	1.41%
2026-02-06	12.70	12.60	-0.12	-0.94%	12.59	12.94	58941	7520	1.25%
2026-02-05	13.06	12.72	-0.34	-2.60%	12.68	13.10	64962	8355	1.37%
2026-02-04	13.00	13.06	0.04	0.31%	12.92	13.18	50908	6640	1.08%
2026-02-03	13.04	13.02	0.08	0.62%	12.93	13.15	60997	7942	1.29%
2026-02-02	13.34	12.94	-0.43	-3.22%	12.91	13.49	66669	8804	1.41%
2026-01-30	13.20	13.37	0.16	1.21%	12.98	13.49	77601	10277	1.64%
2026-01-29	13.40	13.21	-0.27	-2.00%	13.10	13.53	75884	10081	1.61%