华纬科技 (001380) - 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
2026-09-16	18.02	18.13	0.13	0.72%	17.75	18.16	14847	2675	0.64%
2026-09-15	18.29	18.00	-0.21	-1.15%	18.00	18.29	14066	2543	0.60%
2026-09-14	18.15	18.21	0.02	0.11%	17.93	18.52	19440	3551	0.84%
2026-09-11	18.15	18.19	-0.07	-0.38%	17.72	18.39	31887	5724	1.37%
2026-09-10	18.32	18.26	-0.08	-0.44%	18.14	18.53	17830	3269	0.77%
2026-09-09	18.04	18.34	0.31	1.72%	17.99	18.39	22135	4048	0.95%
2026-09-08	17.94	18.03	0.11	0.61%	17.84	18.07	16954	3043	0.73%
2026-09-07	18.01	17.92	-0.03	-0.17%	17.82	18.10	21473	3851	0.92%
2026-09-04	18.25	17.95	0.00	0.00%	17.86	18.68	33810	6146	1.45%
2026-09-03	18.05	17.95	0.04	0.22%	17.81	18.16	12873	2311	0.55%
2026-09-02	17.74	17.91	0.11	0.62%	17.55	18.01	14043	2501	0.60%
2026-09-01	17.53	17.80	0.22	1.25%	17.51	18.05	21263	3791	0.91%
2026-08-31	17.29	17.58	0.15	0.86%	17.25	17.69	13348	2337	0.57%
2026-08-28	17.59	17.43	-0.16	-0.91%	17.41	17.59	15040	2628	0.65%
2026-08-27	17.58	17.59	0.24	1.38%	17.21	17.66	28502	4995	1.22%
2026-08-26	17.22	17.35	0.13	0.75%	17.22	17.90	24954	4359	0.92%
2026-08-25	16.72	17.22	0.46	2.74%	16.55	17.38	20233	3444	0.75%
2026-08-24	16.86	16.76	-0.10	-0.59%	16.62	16.95	9456	1582	0.35%
2026-08-21	16.56	16.86	0.35	2.12%	16.26	16.92	12728	2119	0.47%
2026-08-20	16.39	16.51	0.22	1.35%	16.35	16.57	8412	1385	0.31%
2026-08-19	16.99	16.29	-0.80	-4.68%	16.25	17.00	22441	3713	0.83%
2026-08-18	16.99	17.09	0.14	0.83%	16.74	17.09	17128	2896	0.63%
2026-08-17	16.63	16.95	0.34	2.05%	16.48	16.99	22917	3858	0.85%
2026-08-14	16.47	16.61	0.25	1.53%	16.34	16.64	13189	2176	0.49%
2026-08-13	16.62	16.36	-0.24	-1.45%	16.35	16.67	10666	1761	0.39%
2026-08-12	16.54	16.60	0.01	0.06%	16.51	16.65	9258	1535	0.34%
2026-08-11	16.87	16.59	-0.09	-0.54%	16.33	16.87	12862	2127	0.47%
2026-08-10	16.33	16.68	0.34	2.08%	16.13	16.73	18821	3108	0.69%
2026-08-07	16.41	16.34	-0.07	-0.43%	16.09	16.44	15997	2603	0.59%
2026-08-06	16.46	16.41	-0.05	-0.30%	16.17	16.56	11561	1889	0.43%
2026-08-05	16.54	16.46	-0.03	-0.18%	16.37	16.65	12307	2032	0.45%
2026-08-04	16.61	16.49	-0.07	-0.42%	16.47	16.70	15397	2552	0.57%
2026-08-03	16.30	16.56	0.15	0.91%	16.26	16.72	12903	2139	0.48%
2026-07-31	15.86	16.41	0.68	4.32%	15.80	16.47	22211	3604	0.82%
2026-07-30	15.63	15.73	0.01	0.06%	15.60	16.01	15901	2520	0.59%
2026-07-29	15.32	15.72	0.28	1.81%	15.32	15.78	13031	2038	0.48%
2026-07-28	15.30	15.44	0.04	0.26%	15.28	15.74	14226	2206	0.53%
2026-07-27	14.86	15.40	0.36	2.39%	14.86	15.55	11995	1840	0.44%
2026-07-24	15.17	15.04	-0.31	-2.02%	15.00	15.34	10168	1539	0.38%
2026-07-23	15.17	15.35	0.24	1.59%	15.02	15.37	11203	1701	0.41%
2026-07-22	15.96	15.11	-0.87	-5.44%	14.96	15.98	30297	4642	1.12%
2026-07-21	15.68	15.98	0.45	2.90%	15.37	16.16	18580	2922	0.69%
2026-07-20	16.00	15.53	-0.47	-2.94%	15.38	16.39	19205	3042	0.71%
2026-07-17	16.48	16.00	-0.48	-2.91%	15.91	17.00	20269	3317	0.75%
2026-07-16	16.12	16.48	0.25	1.54%	15.98	16.84	23138	3812	0.85%
2026-07-15	15.90	16.23	0.24	1.50%	15.79	16.30	17281	2782	0.64%
2026-07-14	15.20	15.99	0.85	5.61%	15.15	16.18	23338	3696	0.86%
2026-07-13	15.90	15.14	-0.76	-4.78%	15.12	15.90	17348	2659	0.64%
2026-07-10	15.66	15.90	0.21	1.34%	15.53	16.25	13236	2111	0.49%
2026-07-09	15.71	15.69	-0.15	-0.95%	15.49	15.94	13265	2078	0.49%
2026-07-08	16.44	15.84	-0.54	-3.30%	15.77	16.47	13604	2169	0.50%
2026-07-07	16.71	16.38	-0.28	-1.68%	16.30	16.84	15892	2619	0.59%
2026-07-06	17.20	16.66	-0.60	-3.48%	16.58	17.20	21539	3618	0.80%
2026-07-03	15.97	17.26	1.30	8.15%	15.96	17.52	43161	7306	1.59%
2026-07-02	15.86	15.96	0.10	0.63%	15.78	16.41	16532	2673	0.61%
2026-07-01	15.74	15.86	0.22	1.41%	15.49	16.05	15391	2429	0.57%
2026-06-30	15.53	15.64	0.11	0.71%	15.37	15.80	13617	2120	0.50%
2026-06-29	15.65	15.53	-0.12	-0.77%	15.12	15.70	18265	2821	0.67%
2026-06-26	16.01	15.65	-0.38	-2.37%	15.53	16.15	19948	3140	0.74%
2026-06-25	16.86	16.03	-0.85	-5.04%	16.01	16.92	23163	3768	0.86%
2026-06-24	16.90	16.88	-0.02	-0.12%	16.65	17.08	22081	3725	0.82%
2026-06-23	16.19	16.90	0.50	3.05%	16.16	17.23	31482	5338	1.16%
2026-06-22	16.56	16.40	-0.17	-1.03%	15.68	16.68	27764	4457	1.03%
2026-06-18	16.43	16.57	0.23	1.41%	16.21	16.97	24118	4007	0.89%
2026-06-17	16.57	16.44	-0.28	-1.67%	16.35	16.78	14938	2461	0.55%
2026-06-16	16.51	16.72	0.20	1.21%	16.28	16.80	15930	2642	0.59%
2026-06-15	16.67	16.52	0.02	0.12%	16.30	16.81	17989	2982	0.66%
2026-06-12	16.38	16.50	0.33	2.04%	16.17	16.70	18677	3081	0.69%
2026-06-11	16.31	16.17	-0.29	-1.76%	15.94	16.44	13827	2228	0.51%
2026-06-10	16.85	16.46	-0.48	-2.83%	16.21	16.89	17210	2826	0.64%
2026-06-09	16.91	16.94	0.07	0.41%	16.69	17.03	11818	1991	0.44%