沃顿科技(000920)股票行情 沃顿科技股票行情 000920股票行情_爱股网
沃顿科技(000920)股票行情
沃顿科技(000920)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 12.97 | 13.25 | 0.38 | 2.95% | 12.95 | 13.34 | 114651 | 15142.67 | 2.72% |
| 2025-10-24 | 12.80 | 12.87 | 0.02 | 0.16% | 12.80 | 13.06 | 78657 | 10153.77 | 1.86% |
| 2025-10-23 | 12.60 | 12.85 | 0.19 | 1.50% | 12.52 | 12.95 | 72474 | 9245.17 | 1.72% |
| 2025-10-22 | 12.90 | 12.66 | -0.24 | -1.86% | 12.59 | 12.90 | 63286 | 8007.62 | 1.50% |
| 2025-10-21 | 12.58 | 12.90 | 0.36 | 2.87% | 12.55 | 12.91 | 70656 | 9040.88 | 1.67% |
| 2025-10-20 | 12.80 | 12.60 | -0.01 | -0.08% | 12.49 | 12.82 | 68463 | 8653.12 | 1.62% |
| 2025-10-17 | 13.00 | 12.61 | -0.39 | -3.00% | 12.56 | 13.06 | 101670 | 13024.16 | 2.41% |
| 2025-10-16 | 13.33 | 13.00 | -0.40 | -2.99% | 12.97 | 13.35 | 125954 | 16531.83 | 2.98% |
| 2025-10-15 | 12.99 | 13.40 | 0.47 | 3.63% | 12.99 | 13.78 | 181566 | 24285.08 | 4.30% |
| 2025-10-14 | 13.32 | 12.93 | -0.35 | -2.64% | 12.85 | 13.44 | 134245 | 17544.63 | 3.18% |
| 2025-10-13 | 12.63 | 13.28 | 0.20 | 1.53% | 12.40 | 13.32 | 149951 | 19553.88 | 3.55% |
| 2025-10-10 | 13.00 | 13.08 | 0.00 | 0.00% | 12.97 | 13.18 | 108877 | 14226.10 | 2.58% |
| 2025-10-09 | 12.93 | 13.08 | 0.45 | 3.56% | 12.81 | 13.28 | 195261 | 25530.95 | 4.63% |
| 2025-09-30 | 12.51 | 12.63 | 0.13 | 1.04% | 12.45 | 12.65 | 79928 | 10038.38 | 1.89% |
| 2025-09-29 | 12.54 | 12.50 | -0.04 | -0.32% | 12.33 | 12.63 | 82010 | 10259.86 | 1.94% |
| 2025-09-26 | 12.73 | 12.54 | -0.29 | -2.26% | 12.54 | 12.80 | 122757 | 15490.90 | 2.91% |
| 2025-09-25 | 12.95 | 12.83 | -0.11 | -0.85% | 12.78 | 13.06 | 166168 | 21436.85 | 3.94% |
| 2025-09-24 | 12.63 | 12.94 | 0.30 | 2.37% | 12.47 | 13.22 | 277434 | 35667.42 | 6.57% |
| 2025-09-23 | 11.98 | 12.64 | 0.66 | 5.51% | 11.76 | 12.75 | 274991 | 33753.04 | 6.52% |
| 2025-09-22 | 12.15 | 11.98 | -0.26 | -2.12% | 11.87 | 12.23 | 85477 | 10234.43 | 2.03% |
| 2025-09-19 | 12.08 | 12.24 | 0.16 | 1.32% | 11.96 | 12.33 | 111356 | 13538.72 | 2.64% |
| 2025-09-18 | 12.22 | 12.08 | -0.12 | -0.98% | 11.98 | 12.42 | 128121 | 15650.83 | 3.04% |
| 2025-09-17 | 12.28 | 12.20 | -0.12 | -0.97% | 12.15 | 12.29 | 75253 | 9193.30 | 1.78% |
| 2025-09-16 | 12.47 | 12.32 | -0.13 | -1.04% | 12.15 | 12.59 | 115599 | 14209.06 | 2.74% |
| 2025-09-15 | 12.40 | 12.45 | 0.08 | 0.65% | 12.30 | 12.52 | 77312 | 9583.79 | 1.83% |
| 2025-09-12 | 12.59 | 12.37 | -0.24 | -1.90% | 12.35 | 12.59 | 104235 | 12967.18 | 2.47% |
| 2025-09-11 | 12.36 | 12.61 | 0.25 | 2.02% | 12.23 | 12.63 | 138701 | 17296.75 | 3.29% |
| 2025-09-10 | 12.27 | 12.36 | 0.09 | 0.73% | 12.15 | 12.48 | 118229 | 14555.29 | 2.80% |
| 2025-09-09 | 12.60 | 12.27 | -0.44 | -3.46% | 12.23 | 12.62 | 144797 | 17966.03 | 3.43% |
| 2025-09-08 | 12.65 | 12.71 | 0.06 | 0.47% | 12.55 | 12.73 | 150098 | 18988.92 | 3.56% |
| 2025-09-05 | 12.44 | 12.65 | 0.29 | 2.35% | 12.34 | 12.65 | 147047 | 18473.30 | 3.48% |
| 2025-09-04 | 12.55 | 12.36 | -0.10 | -0.80% | 12.14 | 13.08 | 214848 | 27010.57 | 5.09% |
| 2025-09-03 | 12.84 | 12.46 | -0.42 | -3.26% | 12.43 | 12.88 | 154039 | 19445.46 | 3.65% |
| 2025-09-02 | 13.00 | 12.88 | -0.18 | -1.38% | 12.68 | 13.19 | 258646 | 33261.69 | 6.13% |
| 2025-09-01 | 13.46 | 13.06 | -0.13 | -0.99% | 12.98 | 13.62 | 492712 | 65129.67 | 11.68% |
| 2025-08-29 | 12.01 | 13.19 | 1.20 | 10.01% | 12.01 | 13.19 | 288746 | 36805.20 | 6.84% |
| 2025-08-28 | 11.75 | 11.99 | 0.20 | 1.70% | 11.56 | 12.00 | 157128 | 18542.80 | 3.72% |
| 2025-08-27 | 11.86 | 11.79 | -0.07 | -0.59% | 11.79 | 12.03 | 148738 | 17690.10 | 3.52% |
| 2025-08-26 | 11.90 | 11.86 | -0.09 | -0.75% | 11.85 | 11.98 | 135994 | 16180.75 | 3.22% |
| 2025-08-25 | 12.25 | 11.95 | -0.31 | -2.53% | 11.90 | 12.25 | 231030 | 27724.82 | 5.47% |
| 2025-08-22 | 12.46 | 12.26 | 0.28 | 2.34% | 12.06 | 12.58 | 309479 | 37858.37 | 7.33% |
| 2025-08-21 | 11.94 | 11.98 | 0.05 | 0.42% | 11.70 | 12.12 | 240637 | 28694.85 | 5.70% |
| 2025-08-20 | 11.39 | 11.93 | 0.57 | 5.02% | 11.33 | 11.93 | 274692 | 32156.87 | 6.51% |
| 2025-08-19 | 11.27 | 11.36 | 0.09 | 0.80% | 11.19 | 11.46 | 97335 | 11016.68 | 2.31% |
| 2025-08-18 | 11.26 | 11.27 | 0.02 | 0.18% | 11.20 | 11.32 | 95689 | 10775.42 | 2.27% |
| 2025-08-15 | 11.05 | 11.25 | 0.17 | 1.53% | 11.02 | 11.39 | 85714 | 9634.43 | 2.03% |
| 2025-08-14 | 11.35 | 11.08 | -0.27 | -2.38% | 11.07 | 11.42 | 99263 | 11111.88 | 2.35% |
| 2025-08-13 | 11.35 | 11.35 | 0.02 | 0.18% | 11.25 | 11.38 | 74510 | 8429.48 | 1.77% |
| 2025-08-12 | 11.46 | 11.33 | -0.03 | -0.26% | 11.27 | 11.48 | 71654 | 8116.60 | 1.70% |
| 2025-08-11 | 11.27 | 11.36 | 0.19 | 1.70% | 11.21 | 11.41 | 114002 | 12923.47 | 2.70% |
| 2025-08-08 | 11.08 | 11.17 | 0.09 | 0.81% | 11.05 | 11.19 | 61408 | 6829.61 | 1.46% |
| 2025-08-07 | 11.04 | 11.08 | 0.03 | 0.27% | 10.96 | 11.14 | 61174 | 6754.52 | 1.45% |
| 2025-08-06 | 11.08 | 11.05 | -0.01 | -0.09% | 11.00 | 11.10 | 52932 | 5848.25 | 1.25% |
| 2025-08-05 | 11.00 | 11.06 | 0.06 | 0.55% | 10.96 | 11.06 | 46554 | 5132.64 | 1.10% |
| 2025-08-04 | 10.83 | 11.00 | 0.07 | 0.64% | 10.77 | 11.00 | 47886 | 5237.54 | 1.13% |
| 2025-08-01 | 10.86 | 10.93 | 0.08 | 0.74% | 10.81 | 10.95 | 48188 | 5253.57 | 1.14% |
| 2025-07-31 | 11.05 | 10.85 | -0.17 | -1.54% | 10.81 | 11.07 | 76198 | 8328.88 | 1.81% |
| 2025-07-30 | 11.03 | 11.02 | -0.07 | -0.63% | 10.93 | 11.12 | 77529 | 8560.00 | 1.84% |
| 2025-07-29 | 11.22 | 11.09 | -0.17 | -1.51% | 11.00 | 11.22 | 95587 | 10578.22 | 2.27% |
| 2025-07-28 | 11.18 | 11.26 | 0.08 | 0.72% | 11.12 | 11.28 | 78394 | 8786.45 | 1.86% |
| 2025-07-25 | 11.21 | 11.18 | -0.04 | -0.36% | 11.13 | 11.29 | 72056 | 8066.05 | 1.71% |
| 2025-07-24 | 11.12 | 11.22 | 0.10 | 0.90% | 11.11 | 11.23 | 86151 | 9619.37 | 2.04% |
| 2025-07-23 | 11.37 | 11.12 | -0.27 | -2.37% | 11.09 | 11.39 | 137363 | 15386.57 | 3.26% |
| 2025-07-22 | 11.38 | 11.39 | -0.04 | -0.35% | 11.30 | 11.51 | 143922 | 16370.98 | 3.41% |
| 2025-07-21 | 11.52 | 11.43 | -0.04 | -0.35% | 11.39 | 11.58 | 179560 | 20619.65 | 4.26% |
| 2025-07-18 | 11.13 | 11.47 | 0.36 | 3.24% | 11.08 | 11.56 | 292318 | 33250.29 | 6.93% |
| 2025-07-17 | 11.07 | 11.11 | 0.01 | 0.09% | 11.04 | 11.12 | 119022 | 13196.11 | 2.82% |
| 2025-07-16 | 11.17 | 11.10 | -0.03 | -0.27% | 11.02 | 11.17 | 146143 | 16225.66 | 3.46% |
| 2025-07-15 | 11.50 | 11.13 | -0.40 | -3.47% | 11.08 | 11.50 | 226478 | 25333.28 | 5.37% |
| 2025-07-14 | 11.43 | 11.53 | 0.10 | 0.87% | 11.21 | 11.59 | 240850 | 27635.05 | 5.71% |
| 2025-07-11 | 11.66 | 11.43 | -0.53 | -4.43% | 11.32 | 12.14 | 421010 | 48526.58 | 9.98% |
| 2025-07-10 | 12.45 | 11.96 | -0.51 | -4.09% | 11.72 | 12.94 | 617087 | 75799.62 | 14.62% |
| 2025-07-09 | 13.00 | 12.47 | -0.09 | -0.72% | 12.14 | 13.70 | 808142 | 103218.67 | 19.15% |
| 2025-07-08 | 11.99 | 12.56 | 1.14 | 9.98% | 11.91 | 12.56 | 173899 | 21516.68 | 4.12% |
| 2025-07-07 | 10.42 | 11.42 | 1.04 | 10.02% | 10.34 | 11.42 | 105268 | 11753.96 | 2.49% |
| 2025-07-04 | 10.72 | 10.38 | -0.32 | -2.99% | 10.34 | 10.72 | 133732 | 13988.27 | 3.17% |
| 2025-07-03 | 10.61 | 10.70 | 0.04 | 0.38% | 10.47 | 10.86 | 139481 | 14850.27 | 3.31% |
| 2025-07-02 | 10.82 | 10.66 | -0.20 | -1.84% | 10.58 | 10.85 | 117000 | 12500.85 | 2.77% |
| 2025-07-01 | 10.71 | 10.86 | 0.06 | 0.56% | 10.71 | 10.95 | 138827 | 15034.79 | 3.29% |
| 2025-06-30 | 10.64 | 10.80 | 0.20 | 1.89% | 10.56 | 11.13 | 213915 | 23226.39 | 5.07% |
深证大盘股票行情在线 K线走势图
沃顿科技(000920)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
