威孚高科

000581
🏛️ 中国 →
23.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.93 21.93 21.76 21.90 741.4K
09:35 21.91 21.98 21.91 21.93 398.2K
09:40 21.95 22.12 21.92 22.12 447.2K
09:45 22.11 22.27 22.04 22.17 1,121.2K
09:50 22.17 22.22 22.10 22.18 677.1K
09:55 22.18 22.20 22.13 22.16 661.8K
10:00 22.16 22.20 22.13 22.20 410.7K
10:05 22.20 22.38 22.20 22.38 1,883.2K
10:10 22.38 22.74 22.38 22.53 4,465.7K
10:15 22.51 22.56 22.40 22.47 943.2K
10:20 22.47 22.53 22.46 22.49 623.7K
10:25 22.49 22.50 22.41 22.41 347.2K
10:30 22.42 22.45 22.39 22.41 398.8K
10:35 22.41 22.43 22.33 22.36 354.1K
10:40 22.36 22.38 22.30 22.30 356.7K
10:45 22.30 22.42 22.29 22.38 443.8K
10:50 22.38 22.40 22.35 22.36 117.5K
10:55 22.35 22.43 22.35 22.41 193.4K
11:00 22.41 22.49 22.41 22.47 335.3K
11:05 22.47 22.47 22.38 22.39 242.3K
11:10 22.39 22.40 22.35 22.38 190.8K
11:15 22.38 22.39 22.34 22.34 181.3K
11:20 22.35 22.39 22.34 22.36 181.5K
11:25 22.35 22.42 22.33 22.40 219.2K
11:30 22.39 22.39 22.39 22.39 0.4K
13:00 22.37 22.49 22.37 22.41 407.1K
13:05 22.41 22.65 22.41 22.65 990.8K
13:10 22.69 22.72 22.60 22.68 1,699.5K
13:15 22.68 22.88 22.66 22.85 2,552.9K
13:20 22.85 22.88 22.73 22.88 1,647.9K
13:25 22.88 22.97 22.83 22.92 1,846.8K
13:30 22.92 23.06 22.83 23.06 2,436.0K
13:35 23.06 23.71 23.00 23.42 4,392.6K
13:40 23.43 23.47 23.33 23.44 1,881.1K
13:45 23.45 23.86 23.37 23.86 3,001.7K
13:50 23.89 23.90 23.62 23.63 1,957.7K
13:55 23.63 23.65 23.36 23.38 854.2K
14:00 23.36 23.57 23.36 23.46 930.5K
14:05 23.47 23.77 23.45 23.72 1,753.4K
14:10 23.71 23.71 23.44 23.52 786.3K
14:15 23.54 23.61 23.53 23.60 772.9K
14:20 23.60 23.62 23.57 23.58 717.8K
14:25 23.58 23.70 23.53 23.66 1,143.0K
14:30 23.62 23.69 23.60 23.60 1,333.7K
14:35 23.59 23.63 23.53 23.54 1,253.6K
14:40 23.56 23.65 23.55 23.64 1,569.3K
14:45 23.64 23.66 23.60 23.60 1,116.6K
14:50 23.60 23.60 23.48 23.54 1,231.3K
14:55 23.54 23.55 23.51 23.51 677.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.00 23.92 21.76 23.56 53.6M
2025-09-25 21.95 22.30 21.80 22.05 16.5M
2025-09-24 21.70 22.22 21.34 21.94 19.4M
2025-09-23 22.04 22.06 21.35 21.72 17.4M
2025-09-22 21.86 22.39 21.65 22.08 16.8M
2025-09-19 22.30 22.34 21.92 21.93 16.5M
2025-09-18 22.19 22.71 21.81 22.19 36.1M
2025-09-17 21.47 22.49 21.42 22.19 31.6M
2025-09-16 21.26 21.59 21.10 21.47 16.2M
2025-09-15 21.50 21.75 21.23 21.26 13.1M
2025-09-12 21.75 21.82 21.40 21.46 14.8M
2025-09-11 21.38 21.66 21.08 21.66 17.9M
2025-09-10 21.71 21.89 21.30 21.38 16.4M
2025-09-09 22.17 22.17 21.62 21.68 16.5M
2025-09-08 21.84 22.43 21.80 22.19 21.4M
2025-09-05 21.43 22.10 21.41 21.89 18.5M
2025-09-04 22.28 22.34 21.09 21.44 33.5M
2025-09-03 22.19 23.18 21.75 22.45 46.6M
2025-09-02 22.56 22.62 21.70 22.12 26.0M
2025-09-01 22.65 22.85 21.84 22.48 40.9M
2025-08-29 22.20 23.30 22.11 22.51 54.8M
2025-08-28 20.68 22.78 20.65 22.53 81.6M
2025-08-27 21.20 21.50 20.70 20.71 30.3M
2025-08-26 21.10 21.52 21.04 21.23 21.6M
2025-08-25 21.70 21.80 21.02 21.22 30.4M
2025-08-22 21.00 21.50 20.91 21.41 27.7M
2025-08-21 20.77 21.47 20.55 21.10 33.5M
2025-08-20 20.45 20.69 20.26 20.69 16.8M
2025-08-19 20.53 20.63 20.20 20.48 22.0M
2025-08-18 20.45 20.78 20.32 20.53 25.7M
2025-08-15 19.85 20.38 19.85 20.37 17.9M
2025-08-14 20.25 20.29 19.83 19.92 17.3M
2025-08-13 20.20 20.33 20.16 20.25 15.3M
2025-08-12 20.24 20.35 20.11 20.19 14.1M
2025-08-11 20.12 20.28 20.05 20.19 14.5M
2025-08-08 20.24 20.28 20.05 20.06 13.9M
2025-08-07 20.59 20.78 20.14 20.21 24.3M
2025-08-06 19.47 20.80 19.34 20.57 50.8M
2025-08-05 19.44 19.75 19.41 19.44 15.6M
2025-08-04 19.32 19.44 19.13 19.43 13.3M
2025-08-01 19.28 19.79 19.27 19.38 17.2M
2025-07-31 19.30 19.77 19.20 19.25 15.3M
2025-07-30 19.38 19.51 19.20 19.33 11.6M
2025-07-29 19.56 19.58 19.30 19.45 11.2M
2025-07-28 19.76 19.77 19.51 19.56 10.7M
2025-07-25 19.79 19.82 19.66 19.70 9.5M
2025-07-24 19.45 19.85 19.43 19.73 19.0M
2025-07-23 19.64 19.66 19.38 19.41 12.8M
2025-07-22 19.55 19.65 19.34 19.64 16.2M
2025-07-21 19.46 19.76 19.41 19.57 23.2M
2025-07-18 19.35 19.36 19.17 19.27 7.7M
2025-07-17 19.24 19.32 19.21 19.27 8.1M
2025-07-16 19.16 19.38 19.06 19.26 11.4M
2025-07-15 19.21 19.32 19.00 19.16 10.2M
2025-07-14 19.20 19.28 19.12 19.22 9.0M
2025-07-11 19.28 19.30 19.12 19.17 12.4M
2025-07-10 18.95 19.45 18.91 19.21 15.9M
2025-07-09 18.98 19.28 18.92 18.96 10.9M
2025-07-08 18.86 18.98 18.84 18.96 7.8M
2025-07-07 18.98 19.00 18.84 18.87 6.5M
2025-07-04 19.02 19.13 18.96 18.98 9.3M
2025-07-03 18.85 19.16 18.79 19.08 12.9M
2025-07-02 18.87 18.91 18.78 18.84 6.7M
2025-07-01 18.95 19.02 18.81 18.90 8.2M
2025-06-30 18.87 19.02 18.82 18.94 7.6M
2025-06-27 18.89 19.06 18.81 18.85 9.4M
2025-06-26 19.00 19.00 18.72 18.75 11.1M
2025-06-25 18.76 19.02 18.75 19.00 12.4M
2025-06-24 18.37 18.80 18.37 18.75 12.8M
2025-06-23 18.31 18.40 18.16 18.29 8.8M
2025-06-20 18.48 18.60 18.37 18.39 6.6M
2025-06-19 18.75 18.88 18.44 18.46 11.1M
2025-06-18 18.76 18.77 18.53 18.71 10.3M
2025-06-17 19.61 19.72 19.53 19.62 9.1M
2025-06-16 19.50 19.64 19.45 19.60 8.6M
2025-06-13 19.91 19.92 19.48 19.54 18.5M
2025-06-12 19.97 20.22 19.87 19.95 15.8M
2025-06-11 19.82 20.04 19.82 19.96 7.9M
2025-06-10 20.02 20.18 19.69 19.81 12.3M
2025-06-09 19.91 20.18 19.91 20.06 10.5M
2025-06-06 20.10 20.10 19.89 19.91 8.3M
2025-06-05 20.01 20.29 19.88 20.08 12.7M
2025-06-04 19.86 20.08 19.84 20.05 9.2M
2025-06-03 19.78 19.90 19.76 19.86 7.0M
2025-05-30 20.00 20.04 19.70 19.92 12.0M
2025-05-29 19.91 20.20 19.91 20.06 12.1M
2025-05-28 19.95 20.11 19.80 19.82 8.5M
2025-05-27 20.17 20.23 19.86 19.97 11.6M
2025-05-26 20.31 20.40 20.11 20.18 11.6M
2025-05-23 20.32 20.98 20.25 20.40 18.9M
2025-05-22 20.58 20.67 20.30 20.33 13.6M
2025-05-21 20.81 20.97 20.60 20.72 14.0M
2025-05-20 20.37 20.76 20.31 20.69 17.8M
2025-05-19 21.01 21.13 20.24 20.41 27.0M
2025-05-16 20.79 21.39 20.69 21.13 30.0M
2025-05-15 20.96 21.65 20.72 20.79 35.0M
2025-05-14 21.02 21.33 20.72 20.95 29.2M
2025-05-13 20.50 21.74 20.37 21.01 49.1M
2025-05-12 19.98 20.45 19.98 20.12 17.3M
2025-05-09 20.17 20.18 19.65 19.79 14.7M
2025-05-08 19.91 20.27 19.91 20.12 14.3M
2025-05-07 20.29 20.68 19.87 20.07 18.8M
2025-05-06 19.69 20.01 19.61 19.96 17.3M
2025-04-30 19.25 19.67 19.05 19.55 16.6M
2025-04-29 18.85 19.42 18.61 19.24 22.1M
2025-04-28 18.90 19.02 18.60 18.70 14.3M
2025-04-25 18.80 19.32 18.53 18.97 33.4M
2025-04-24 20.00 20.04 19.52 19.61 18.2M
2025-04-23 19.55 20.28 19.49 19.94 27.7M
2025-04-22 19.50 19.67 19.35 19.41 15.5M
2025-04-21 19.10 19.70 18.96 19.68 23.3M
2025-04-18 18.83 19.51 18.83 18.96 26.9M
2025-04-17 18.60 18.82 18.50 18.65 12.4M
2025-04-16 19.08 19.13 18.42 18.64 17.3M
2025-04-15 19.45 19.53 19.08 19.18 15.6M
2025-04-14 19.50 19.71 19.26 19.37 22.6M
2025-04-11 18.60 19.45 18.53 19.20 24.9M
2025-04-10 18.80 19.35 18.77 18.86 35.0M
2025-04-09 17.78 18.34 17.02 18.18 32.7M
2025-04-08 18.41 18.58 17.76 18.09 39.6M
2025-04-07 19.32 19.44 18.64 18.64 26.7M
2025-04-03 20.80 21.15 20.58 20.71 16.1M
2025-04-02 20.95 21.37 20.87 21.19 13.4M
2025-04-01 21.39 21.50 20.90 21.00 15.4M
2025-03-31 21.43 21.57 20.75 21.33 23.8M
2025-03-28 21.95 22.15 21.58 21.65 19.5M
2025-03-27 22.15 22.60 21.77 21.96 25.6M
2025-03-26 22.10 22.65 22.09 22.24 26.3M
2025-03-25 22.38 22.83 22.03 22.09 26.0M
2025-03-24 23.25 23.52 21.93 22.44 44.7M
2025-03-21 24.30 24.49 23.24 23.24 45.8M
2025-03-20 24.90 25.24 23.92 24.60 45.4M
2025-03-19 25.29 25.76 24.65 24.90 52.4M
2025-03-18 24.49 25.57 24.22 25.06 71.9M
2025-03-17 23.77 24.74 23.47 24.35 83.5M
2025-03-14 23.66 24.11 22.98 23.28 82.8M
2025-03-13 26.08 26.54 23.49 23.49 102.0M
2025-03-12 28.94 29.10 26.05 26.10 124.4M
2025-03-11 27.12 28.39 26.50 27.82 169.0M
2025-03-10 24.91 25.81 24.90 25.81 56.7M
2025-03-07 21.39 23.67 21.20 23.46 77.3M
2025-03-06 21.11 21.80 20.36 21.52 32.4M
2025-03-05 21.09 21.34 20.60 20.87 18.1M
2025-03-04 20.40 21.39 20.28 21.09 19.9M
2025-03-03 21.83 21.90 20.62 20.76 34.7M
2025-02-28 21.82 22.40 21.36 21.61 44.3M
2025-02-27 21.41 21.95 21.06 21.43 27.1M
2025-02-26 21.05 22.13 21.04 21.40 40.1M
2025-02-25 21.01 21.49 20.80 21.05 49.5M
2025-02-24 20.65 21.63 20.63 21.35 74.8M
2025-02-21 18.50 19.66 18.21 19.66 47.3M
2025-02-20 18.00 18.05 17.81 17.87 5.6M
2025-02-19 18.00 18.09 17.90 18.03 7.2M
2025-02-18 18.08 18.33 17.94 18.03 7.6M
2025-02-17 18.13 18.23 17.93 18.02 6.8M
2025-02-14 18.01 18.19 18.01 18.13 4.2M
2025-02-13 18.30 18.38 18.03 18.04 5.6M
2025-02-12 18.24 18.29 18.11 18.26 4.6M
2025-02-11 18.30 18.40 18.09 18.29 5.4M
2025-02-10 18.28 18.55 18.22 18.23 9.1M
2025-02-07 18.07 18.35 17.96 18.28 8.7M
2025-02-06 17.90 18.10 17.70 18.08 6.6M
2025-02-05 18.17 18.21 17.91 17.93 6.0M
2025-01-27 18.13 18.41 18.11 18.15 4.7M
2025-01-24 18.07 18.16 17.88 18.09 6.7M
2025-01-23 18.46 18.48 18.05 18.05 9.2M
2025-01-22 18.26 18.36 18.11 18.30 4.8M
2025-01-21 18.04 18.33 17.92 18.30 5.6M
2025-01-20 17.96 18.15 17.86 18.01 6.4M
2025-01-17 17.75 17.93 17.70 17.90 4.0M
2025-01-16 17.62 17.88 17.60 17.80 6.7M
2025-01-15 17.64 17.72 17.50 17.56 4.9M
2025-01-14 17.18 17.70 17.14 17.66 7.6M
2025-01-13 17.30 17.46 17.08 17.14 6.5M
2025-01-10 17.62 17.70 17.36 17.36 5.5M
2025-01-09 17.70 17.84 17.59 17.60 6.4M
2025-01-08 17.96 17.97 17.44 17.84 7.9M
2025-01-07 17.93 18.18 17.74 17.97 7.7M
2025-01-06 17.60 17.97 17.54 17.78 9.1M
2025-01-03 18.08 18.21 17.50 17.56 11.5M
2025-01-02 18.84 18.96 17.89 18.00 17.5M