沃顿科技（000920）历史行情

以下为沃顿科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	11.660	11.720	11.840	11.360	-0.140	-1.180%	972.51万	1.13亿	2.058%
2026-10-12	12.090	11.860	12.100	11.690	-0.230	-1.902%	9.23万	0.00亿	0.000%
2026-10-09	12.290	12.090	12.320	11.670	-0.230	-1.867%	16.20万	0.00亿	0.000%
2026-10-08	12.650	12.320	12.750	12.270	-0.110	-0.885%	13.26万	0.00亿	0.000%
2026-10-07	12.290	12.430	12.950	12.240	0.270	2.220%	1,842.99万	2.32亿	3.900%
2026-10-06	12.290	12.430	12.950	12.240	0.270	2.220%	1,842.99万	2.32亿	3.900%
2026-10-05	12.290	12.430	12.950	12.240	0.270	2.220%	1,842.99万	2.32亿	3.900%
2026-10-02	12.290	12.430	12.950	12.240	0.270	2.220%	1,842.99万	2.32亿	3.900%
2026-10-01	12.290	12.430	12.950	12.240	0.270	2.220%	1,842.99万	2.32亿	3.900%
2026-09-30	12.290	12.430	12.950	12.240	0.270	2.220%	18.43万	0.00亿	0.000%
2026-09-29	12.150	12.160	12.340	12.120	-0.080	-0.654%	9.16万	0.00亿	0.000%
2026-09-28	12.560	12.240	12.870	12.120	-0.470	-3.698%	17.22万	0.00亿	0.000%
2026-09-27	12.420	12.710	13.100	12.360	0.300	2.417%	3,142.92万	4.01亿	6.650%
2026-09-24	12.420	12.710	13.100	12.360	0.300	2.417%	31.43万	0.00亿	0.000%
2026-09-23	12.650	12.410	12.750	12.350	-0.360	-2.819%	18.48万	0.00亿	0.000%
2026-09-22	12.940	12.770	13.130	12.680	-0.105	-0.816%	23.53万	0.00亿	0.000%
2026-09-21	13.095	12.875	13.185	12.715	-0.220	-1.680%	39.03万	0.00亿	0.000%
2026-09-18	13.105	13.095	13.825	12.895	0.530	4.218%	56.71万	0.00亿	0.000%
2026-09-17	11.375	12.565	12.565	11.335	1.150	10.074%	16.66万	0.00亿	0.000%
2026-09-16	11.165	11.415	11.455	11.065	0.270	2.423%	4.94万	0.00亿	0.000%
2026-09-15	11.315	11.145	11.355	11.115	-0.170	-1.502%	4.14万	0.00亿	0.000%
2026-09-14	11.135	11.315	11.395	11.095	0.110	0.982%	4.42万	0.00亿	0.000%
2026-09-11	11.345	11.205	11.375	11.015	-0.260	-2.268%	6.80万	0.00亿	0.000%
2026-09-10	11.575	11.465	11.595	11.395	-0.120	-1.036%	4.67万	0.00亿	0.000%
2026-09-09	11.355	11.585	11.595	11.295	0.230	2.026%	7.31万	0.00亿	0.000%
2026-09-08	11.255	11.355	11.455	11.205	0.110	0.978%	5.30万	0.00亿	0.000%
2026-09-07	11.225	11.245	11.355	11.135	-0.020	-0.178%	5.13万	0.00亿	0.000%
2026-09-04	11.445	11.265	11.675	11.205	-0.190	-1.659%	7.01万	0.00亿	0.000%
2026-09-03	11.495	11.455	11.575	11.265	0.010	0.087%	5.34万	0.00亿	0.000%
2026-09-02	11.445	11.445	11.515	11.325	-0.090	-0.780%	4.45万	0.00亿	0.000%
2026-09-01	11.685	11.535	11.745	11.475	-0.100	-0.859%	5.90万	0.00亿	0.000%
2026-08-31	11.415	11.635	11.665	11.345	0.110	0.954%	6.47万	0.00亿	0.000%
2026-08-28	11.485	11.525	11.585	11.425	0.060	0.523%	6.35万	0.00亿	0.000%
2026-08-27	11.345	11.465	11.535	11.285	0.080	0.703%	6.22万	0.00亿	0.000%
2026-08-26	11.365	11.385	11.485	11.305	0.040	0.353%	5.98万	0.00亿	0.000%
2026-08-25	11.185	11.345	11.415	11.055	0.090	0.800%	5.20万	0.00亿	0.000%
2026-08-24	11.355	11.255	11.465	11.095	-0.180	-1.574%	7.37万	0.00亿	0.000%
2026-08-21	11.085	11.435	11.575	11.045	0.410	3.719%	11.40万	0.00亿	0.000%
2026-08-20	11.145	11.025	11.235	10.965	-0.060	-0.541%	5.37万	0.00亿	0.000%
2026-08-19	11.525	11.085	11.555	11.035	-0.630	-5.378%	8.11万	0.00亿	0.000%
2026-08-18	11.835	11.715	11.905	11.615	-0.120	-1.014%	5.49万	0.00亿	0.000%
2026-08-17	11.665	11.835	11.845	11.485	0.160	1.370%	7.16万	0.00亿	0.000%
2026-08-14	11.495	11.675	11.685	11.465	0.190	1.654%	5.73万	0.00亿	0.000%
2026-08-13	11.815	11.485	11.835	11.445	-0.270	-2.297%	8.82万	0.00亿	0.000%
2026-08-12	11.505	11.755	11.755	11.485	0.200	1.731%	6.91万	0.00亿	0.000%
2026-08-11	11.545	11.555	11.685	11.395	-0.050	-0.431%	8.04万	0.00亿	0.000%
2026-08-10	11.445	11.605	11.615	11.395	0.070	0.607%	8.02万	0.00亿	0.000%
2026-08-07	11.515	11.535	11.535	11.175	0.050	0.435%	10.27万	0.00亿	0.000%
2026-08-06	11.255	11.485	11.485	11.245	0.100	0.878%	11.46万	0.00亿	0.000%
2026-08-05	11.085	11.385	11.395	11.005	0.320	2.892%	12.78万	0.00亿	0.000%
2026-08-04	10.875	11.065	11.095	10.775	0.300	2.787%	9.75万	0.00亿	0.000%
2026-08-03	10.675	10.765	10.805	10.575	0.120	1.127%	8.04万	0.00亿	0.000%
2026-07-31	10.825	10.645	11.115	10.645	0.210	2.012%	13.55万	0.00亿	0.000%
2026-07-30	11.105	10.435	11.155	10.375	-0.750	-6.705%	19.87万	0.00亿	0.000%
2026-07-29	11.365	11.185	11.425	10.865	-0.170	-1.497%	17.15万	0.00亿	0.000%
2026-07-28	11.735	11.355	12.035	11.295	-0.510	-4.298%	15.52万	0.00亿	0.000%
2026-07-27	11.515	11.865	11.865	11.135	0.300	2.594%	15.11万	0.00亿	0.000%
2026-07-24	11.645	11.565	12.035	11.545	-0.370	-3.100%	14.52万	0.00亿	0.000%
2026-07-23	11.895	11.935	12.145	11.745	0.120	1.016%	19.02万	0.00亿	0.000%
2026-07-22	11.795	11.815	12.015	11.635	-0.310	-2.557%	26.41万	0.00亿	0.000%
2026-07-21	12.345	12.125	12.415	11.275	-0.410	-3.271%	45.24万	0.00亿	0.000%
2026-07-20	13.695	12.535	14.055	12.535	-1.400	-10.047%	48.54万	0.00亿	0.000%
2026-07-17	14.005	13.935	15.175	13.855	-0.150	-1.065%	64.24万	0.00亿	0.000%
2026-07-16	12.645	14.085	14.085	12.535	1.290	10.082%	16.78万	0.00亿	0.000%
2026-07-15	13.835	12.795	13.875	12.765	-0.940	-6.844%	30.06万	0.00亿	0.000%
2026-07-14	13.635	13.735	14.125	13.165	-0.230	-1.647%	41.24万	0.00亿	0.000%
2026-07-13	12.675	13.965	13.965	12.615	1.280	10.091%	47.99万	0.00亿	0.000%
2026-07-10	11.905	12.685	12.685	11.905	1.160	10.065%	14.15万	0.00亿	0.000%
2026-07-09	11.335	11.525	11.585	11.115	0.240	2.127%	15.15万	0.00亿	0.000%
2026-07-08	11.925	11.285	11.995	11.275	-0.590	-4.968%	14.02万	0.00亿	0.000%
2026-07-07	12.165	11.875	12.315	11.835	-0.270	-2.223%	15.52万	0.00亿	0.000%
2026-07-06	13.205	12.145	13.225	12.085	-1.190	-8.924%	27.06万	0.00亿	0.000%
2026-07-03	14.585	13.335	14.735	13.315	-1.470	-9.929%	33.17万	0.00亿	0.000%
2026-07-02	14.725	14.805	15.295	13.945	-0.420	-2.759%	25.15万	0.00亿	0.000%
2026-07-01	15.925	15.225	16.095	15.055	-1.170	-7.136%	35.44万	0.00亿	0.000%
2026-06-30	15.785	16.395	16.535	15.135	0.760	4.861%	49.44万	0.00亿	0.000%
2026-06-29	14.495	15.635	15.635	14.275	1.430	10.067%	19.87万	0.00亿	0.000%
2026-06-26	13.285	14.205	14.675	13.205	0.870	6.524%	33.42万	0.00亿	0.000%
2026-06-25	13.555	13.335	13.815	13.095	-0.290	-2.128%	19.46万	0.00亿	0.000%
2026-06-24	13.535	13.625	13.995	13.235	-0.320	-2.295%	19.52万	0.00亿	0.000%
2026-06-23	13.975	13.945	14.275	13.565	-0.100	-0.712%	24.15万	0.00亿	0.000%
2026-06-22	14.725	14.045	14.795	13.445	-0.900	-6.022%	37.74万	0.00亿	0.000%
2026-06-18	14.705	14.945	15.155	14.435	-0.030	-0.200%	26.55万	0.00亿	0.000%
2026-06-17	13.935	14.975	15.325	13.825	0.690	4.830%	33.38万	0.00亿	0.000%
2026-06-16	13.865	14.285	14.855	13.435	0.224	1.593%	37.47万	0.00亿	0.000%
2026-06-15	13.891	14.061	14.361	13.601	-0.110	-0.776%	33.63万	0.00亿	0.000%
2026-06-12	13.221	14.171	14.171	13.221	0.820	6.142%	36.56万	0.00亿	0.000%
2026-06-11	13.121	13.351	13.391	12.671	-0.240	-1.766%	27.21万	0.00亿	0.000%
2026-06-10	12.701	13.591	13.651	12.411	0.840	6.588%	41.68万	0.00亿	0.000%
2026-06-09	11.821	12.751	12.751	11.791	1.180	10.198%	11.77万	0.00亿	0.000%
2026-06-08	11.651	11.571	12.261	11.391	-0.560	-4.616%	14.98万	0.00亿	0.000%
2026-06-05	12.071	12.131	12.531	12.061	-0.060	-0.492%	16.96万	0.00亿	0.000%
2026-06-04	11.801	12.191	12.461	11.661	0.090	0.744%	16.74万	0.00亿	0.000%
2026-06-03	12.051	12.101	12.401	11.921	0.050	0.415%	16.60万	0.00亿	0.000%
2026-06-02	12.301	12.051	12.571	11.781	0.020	0.166%	17.91万	0.00亿	0.000%
2026-06-01	12.551	12.031	12.871	12.031	-0.590	-4.675%	24.35万	0.00亿	0.000%
2026-05-29	12.841	12.621	13.871	12.571	-0.030	-0.237%	41.90万	0.00亿	0.000%
2026-05-28	11.561	12.651	12.651	11.471	1.170	10.191%	17.21万	0.00亿	0.000%
2026-05-27	11.561	11.481	11.711	11.321	-0.070	-0.606%	12.19万	0.00亿	0.000%
2026-05-26	11.671	11.551	12.371	11.371	0.090	0.785%	14.81万	0.00亿	0.000%
2026-05-25	11.671	11.461	11.921	11.171	0.390	3.523%	17.74万	0.00亿	0.000%
2026-05-22	10.611	11.071	11.111	10.451	0.540	5.128%	6.08万	0.00亿	0.000%
2026-05-21	10.781	10.531	11.001	10.501	-0.260	-2.409%	5.29万	0.00亿	0.000%
2026-05-20	10.851	10.791	10.931	10.691	-0.120	-1.100%	3.63万	0.00亿	0.000%
2026-05-19	10.871	10.911	10.921	10.721	0.070	0.646%	4.12万	0.00亿	0.000%
2026-05-18	10.981	10.841	10.981	10.751	-0.160	-1.454%	5.01万	0.00亿	0.000%
2026-05-15	11.291	11.001	11.321	10.921	-0.230	-2.048%	6.31万	0.00亿	0.000%
2026-05-14	11.421	11.231	11.471	11.231	-0.190	-1.664%	5.05万	0.00亿	0.000%
2026-05-13	11.221	11.421	11.471	11.151	0.200	1.782%	5.85万	0.00亿	0.000%
2026-05-12	11.751	11.221	11.761	11.171	-0.530	-4.510%	8.82万	0.00亿	0.000%
2026-05-11	11.691	11.751	11.761	11.581	0.100	0.858%	6.18万	0.00亿	0.000%
2026-05-08	11.421	11.651	11.711	11.411	0.150	1.304%	4.90万	0.00亿	0.000%
2026-05-07	11.541	11.501	11.641	11.371	-0.030	-0.260%	5.21万	0.00亿	0.000%
2026-05-06	11.391	11.531	11.571	11.301	0.240	2.126%	5.92万	0.00亿	0.000%
2026-04-30	11.621	11.291	11.631	11.261	-0.280	-2.420%	5.41万	0.00亿	0.000%
2026-04-29	11.311	11.571	11.611	11.281	0.180	1.580%	4.32万	0.00亿	0.000%
2026-04-28	11.411	11.391	11.491	11.301	-0.090	-0.784%	3.77万	0.00亿	0.000%
2026-04-27	11.401	11.481	11.491	11.181	0.120	1.056%	4.93万	0.00亿	0.000%
2026-04-24	11.281	11.361	11.411	11.101	0.050	0.442%	4.65万	0.00亿	0.000%
2026-04-23	11.721	11.311	11.741	11.241	-0.460	-3.908%	7.68万	0.00亿	0.000%
2026-04-22	11.671	11.771	11.851	11.671	-0.010	-0.085%	4.31万	0.00亿	0.000%
2026-04-21	11.781	11.781	11.871	11.601	-0.040	-0.338%	3.54万	0.00亿	0.000%
2026-04-20	11.741	11.821	11.981	11.671	0.100	0.853%	4.59万	0.00亿	0.000%
2026-04-17	11.551	11.721	11.721	11.481	0.140	1.209%	4.01万	0.00亿	0.000%
2026-04-16	11.531	11.581	11.601	11.471	0.040	0.347%	3.31万	0.00亿	0.000%
2026-04-15	11.761	11.541	11.791	11.491	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-14	11.691	11.761	11.821	11.621	0.100	0.858%	5.00万	0.00亿	0.000%
2026-04-13	11.401	11.661	11.681	11.401	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-10	11.371	11.471	11.551	11.331	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-09	11.261	11.251	11.421	11.221	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-08	11.131	11.391	11.561	11.131	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-07	10.581	10.921	10.971	10.571	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-03	10.991	10.581	11.041	10.571	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-02	11.191	10.971	11.351	10.881	0.000	0.000%	7.33万	0.00亿	0.000%
2026-04-01	11.381	11.281	11.461	11.151	0.000	0.000%	7.80万	0.00亿	0.000%