威孚高科 (000581) - 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
2026-07-31	17.76	17.91	-0.01	-0.06%	17.75	18.03	93414	16725	1.18%
2026-07-30	17.60	17.92	0.31	1.76%	17.55	18.00	108160	19267	1.36%
2026-07-29	17.18	17.61	0.51	2.98%	17.13	17.65	107778	18840	1.36%
2026-07-28	16.92	17.10	0.05	0.29%	16.86	17.19	60780	10374	0.77%
2026-07-27	16.89	17.05	0.17	1.01%	16.81	17.06	51984	8837	0.65%
2026-07-24	17.06	16.88	-0.20	-1.17%	16.86	17.18	64174	10914	0.81%
2026-07-23	16.80	17.08	0.18	1.07%	16.80	17.13	71120	12096	0.90%
2026-07-22	16.95	16.90	-0.16	-0.94%	16.73	17.06	95977	16143	1.21%
2026-07-21	16.98	17.06	0.02	0.12%	16.98	17.27	107231	18376	1.35%
2026-07-20	16.74	17.04	0.32	1.91%	16.74	17.19	117271	19955	1.48%
2026-07-17	17.07	16.72	-0.35	-2.05%	16.64	17.24	99710	16878	1.26%
2026-07-16	17.02	17.07	-0.10	-0.58%	16.95	17.29	70136	11997	0.88%
2026-07-15	17.03	17.17	0.43	2.57%	16.67	17.19	106841	18123	1.35%
2026-07-14	17.40	17.44	-0.01	-0.06%	17.38	17.63	91589	16017	1.15%
2026-07-13	17.57	17.45	-0.15	-0.85%	17.38	17.66	82098	14381	1.03%
2026-07-10	17.53	17.60	0.07	0.40%	17.52	17.86	81199	14403	1.02%
2026-07-09	17.64	17.53	-0.15	-0.85%	17.24	17.76	84279	14717	1.06%
2026-07-08	17.81	17.68	-0.13	-0.73%	17.54	17.96	66291	11737	0.84%
2026-07-07	18.28	17.81	-0.46	-2.52%	17.75	18.33	86181	15472	1.09%
2026-07-06	18.08	18.27	0.31	1.73%	17.82	18.38	100750	18356	1.27%
2026-07-03	17.40	17.96	0.56	3.22%	17.36	18.14	123496	22120	1.56%
2026-07-02	17.34	17.40	0.07	0.40%	17.21	17.54	79964	13913	1.01%
2026-07-01	17.02	17.33	0.31	1.82%	16.88	17.58	99471	17093	1.25%
2026-06-30	16.90	17.02	0.12	0.71%	16.75	17.03	59807	10103	0.75%
2026-06-29	16.75	16.90	0.14	0.84%	16.33	17.15	83936	14032	1.06%
2026-06-26	17.44	16.76	-0.71	-4.06%	16.73	17.44	136356	23119	1.72%
2026-06-25	17.55	17.47	-0.08	-0.46%	17.38	17.75	79714	13985	1.00%
2026-06-24	17.64	17.55	-0.07	-0.40%	17.35	17.69	71208	12458	0.90%
2026-06-23	17.70	17.62	-0.07	-0.40%	17.51	17.91	82302	14597	1.04%
2026-06-22	17.58	17.69	0.20	1.14%	17.16	17.71	109565	19077	1.38%
2026-06-18	17.52	17.49	-0.18	-1.02%	17.44	17.76	73942	12993	0.93%
2026-06-17	17.83	17.67	-0.25	-1.40%	17.62	17.92	80672	14282	1.02%
2026-06-16	18.21	17.92	-0.29	-1.59%	17.82	18.21	80887	14500	1.02%
2026-06-15	17.80	18.21	0.46	2.59%	17.80	18.25	85269	15432	1.07%
2026-06-12	17.61	17.75	0.26	1.49%	17.50	17.88	74797	13254	0.94%
2026-06-11	17.85	17.49	-0.39	-2.18%	17.41	17.92	106521	18710	1.34%
2026-06-10	18.10	17.88	-0.28	-1.54%	17.71	18.18	95686	17111	1.21%
2026-06-09	18.10	18.16	0.06	0.33%	17.98	18.25	64674	11706	0.81%
2026-06-08	18.50	18.10	-0.57	-3.05%	17.97	18.55	99985	18219	1.26%
2026-06-05	18.70	18.67	-0.05	-0.27%	18.56	19.00	71755	13465	0.90%
2026-06-04	19.00	18.72	-0.28	-1.47%	18.61	19.05	85696	16082	1.08%
2026-06-03	19.24	19.00	-0.25	-1.30%	19.00	19.30	82617	15793	1.04%
2026-06-02	19.25	19.25	0.00	0.00%	19.10	19.39	81651	15708	1.03%
2026-06-01	19.20	19.25	-0.03	-0.16%	19.10	19.33	85924	16527	1.08%
2026-05-29	19.19	19.28	0.10	0.52%	19.17	19.59	116640	22579	1.47%
2026-05-28	19.44	19.18	-0.30	-1.54%	18.90	19.56	135535	25926	1.71%
2026-05-27	19.88	19.48	-0.44	-2.21%	19.47	20.05	116399	22898	1.47%
2026-05-26	19.98	19.92	0.17	0.86%	19.81	20.41	140676	28229	1.77%
2026-05-25	19.75	19.75	0.05	0.25%	19.62	19.97	94320	18683	1.19%
2026-05-22	19.93	19.70	-0.16	-0.81%	19.56	19.98	121495	23956	1.53%
2026-05-21	20.10	19.86	-0.18	-0.90%	19.76	20.34	160568	32235	2.02%
2026-05-20	19.81	20.04	0.13	0.65%	19.62	20.07	118969	23614	1.50%
2026-05-19	19.91	19.91	0.01	0.05%	19.71	20.05	91739	18218	1.16%
2026-05-18	19.95	19.90	-0.14	-0.70%	19.77	20.09	109617	21815	1.38%
2026-05-15	19.88	20.04	0.16	0.80%	19.84	20.42	156152	31387	1.97%
2026-05-14	20.33	19.88	-0.38	-1.88%	19.81	20.34	132550	26524	1.67%
2026-05-13	20.02	20.26	0.18	0.90%	19.95	20.32	118038	23832	1.49%
2026-05-12	19.98	20.08	0.09	0.45%	19.91	20.30	141494	28480	1.78%
2026-05-11	20.04	19.99	0.00	0.00%	19.83	20.08	153674	30600	1.94%
2026-05-08	19.81	19.99	0.16	0.81%	19.72	20.10	137698	27415	1.73%
2026-05-07	19.82	19.83	0.01	0.05%	19.68	19.86	126093	24919	1.59%
2026-05-06	19.56	19.82	0.28	1.43%	19.51	19.95	161862	31950	2.04%
2026-04-30	19.49	19.54	0.03	0.15%	19.35	19.64	127702	24870	1.61%
2026-04-29	19.46	19.51	-0.01	-0.05%	19.37	19.60	113112	22021	1.42%
2026-04-28	19.72	19.52	-0.20	-1.01%	19.40	19.80	119551	23360	1.51%
2026-04-27	19.67	19.72	0.05	0.25%	19.59	19.93	143225	28320	1.80%
2026-04-24	19.67	19.67	0.42	2.18%	19.61	20.50	285423	57048	3.60%
2026-04-23	18.97	19.25	0.28	1.48%	18.90	19.36	191013	36715	2.41%