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
2025-12-16	11.95	11.73	-0.23	-1.92%	11.68	11.96	53748	6321	1.27%
2025-12-15	11.96	11.96	-0.04	-0.33%	11.88	12.06	30507	3645	0.72%
2025-12-12	11.95	12.00	0.12	1.01%	11.87	12.15	42394	5103	1.00%
2025-12-11	12.06	11.88	-0.18	-1.49%	11.87	12.07	45198	5400	1.07%
2025-12-10	12.04	12.06	0.04	0.33%	11.94	12.15	35792	4317	0.85%
2025-12-09	12.05	12.02	-0.03	-0.25%	11.97	12.13	41436	4986	0.98%
2025-12-08	12.12	12.05	-0.04	-0.33%	12.02	12.18	42934	5193	1.02%
2025-12-05	12.00	12.09	0.04	0.33%	11.94	12.10	39672	4783	0.94%
2025-12-04	12.23	12.05	-0.16	-1.31%	12.01	12.23	43402	5242	1.03%
2025-12-03	12.39	12.21	-0.16	-1.29%	12.13	12.39	47770	5838	1.13%
2025-12-02	12.25	12.37	0.05	0.41%	12.20	12.40	48800	5999	1.16%
2025-12-01	12.43	12.32	-0.11	-0.88%	12.21	12.48	50325	6209	1.19%
2025-11-28	12.13	12.43	0.30	2.47%	12.11	12.55	66746	8290	1.58%
2025-11-27	12.20	12.13	-0.09	-0.74%	12.13	12.35	51749	6337	1.23%
2025-11-26	12.36	12.22	-0.20	-1.61%	12.18	12.44	56567	6948	1.34%
2025-11-25	12.30	12.42	0.22	1.80%	12.29	12.55	54845	6825	1.30%
2025-11-24	12.31	12.20	0.00	0.00%	12.09	12.36	81733	9996	1.94%
2025-11-21	13.09	12.20	-1.09	-8.20%	12.17	13.13	168544	21052	3.99%
2025-11-20	12.98	13.29	0.31	2.39%	12.95	13.69	154905	20732	3.67%
2025-11-19	12.88	12.98	0.01	0.08%	12.88	13.12	63787	8295	1.51%
2025-11-18	12.95	12.97	-0.03	-0.23%	12.86	13.03	55820	7217	1.32%
2025-11-17	13.10	13.00	-0.09	-0.69%	12.87	13.17	76229	9893	1.81%
2025-11-14	13.26	13.09	-0.31	-2.31%	13.08	13.35	78015	10290	1.85%
2025-11-13	13.16	13.40	0.24	1.82%	13.14	13.49	93076	12442	2.21%
2025-11-12	13.53	13.16	-0.53	-3.87%	13.06	13.59	132627	17535	3.14%
2025-11-11	13.67	13.69	0.00	0.00%	13.51	13.77	84528	11499	2.00%
2025-11-10	13.81	13.69	-0.14	-1.01%	13.55	14.09	120684	16555	2.86%
2025-11-07	14.18	13.83	-0.43	-3.02%	13.81	14.30	150130	20933	3.56%
2025-11-06	13.71	14.26	0.60	4.39%	13.66	14.39	224342	31595	5.32%
2025-11-05	13.57	13.66	-0.20	-1.44%	13.57	13.79	111803	15281	2.65%
2025-11-04	13.75	13.86	0.10	0.73%	13.63	14.11	200941	27859	4.76%
2025-11-03	13.55	13.76	0.24	1.78%	13.11	14.00	185077	25126	4.39%
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%