*ST威尔 (002058) - 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
2025-09-15	25.07	25.07	1.19	4.98%	25.07	25.07	2842	712	0.20%
2025-09-12	23.88	23.88	1.14	5.01%	23.88	23.88	5385	1285	0.38%
2025-09-11	22.74	22.74	1.08	4.99%	22.74	22.74	12139	2760	0.85%
2025-09-10	21.66	21.66	1.03	4.99%	21.32	21.66	70884	15351	4.95%
2025-09-09	20.63	20.63	0.98	4.99%	20.63	20.63	6363	1312	0.44%
2025-09-08	19.65	19.65	0.94	5.02%	19.65	19.65	4836	950	0.34%
2025-09-05	17.65	18.71	0.89	4.99%	17.65	18.71	90146	16747	6.30%
2025-09-04	18.76	17.82	-0.94	-5.01%	17.82	18.76	121219	21921	8.47%
2025-09-03	19.41	18.76	0.27	1.46%	17.97	19.41	206746	39691	14.45%
2025-09-02	18.49	18.49	0.88	5.00%	18.49	18.49	6875	1271	0.48%
2025-09-01	17.61	17.61	0.84	5.01%	17.61	17.61	5061	891	0.35%
2025-08-29	16.57	16.77	0.80	5.01%	16.31	16.77	72624	12121	5.08%
2025-08-28	15.58	15.97	0.76	5.00%	15.40	15.97	40133	6360	2.81%
2025-08-27	15.89	15.21	-0.59	-3.73%	15.18	15.89	41045	6355	2.87%
2025-08-26	15.66	15.80	0.75	4.98%	15.26	15.80	59030	9253	4.13%
2025-08-25	15.35	15.05	-0.22	-1.44%	14.88	15.88	45305	6944	3.17%
2025-08-22	14.87	15.27	0.56	3.81%	14.84	15.43	38472	5828	2.69%
2025-08-21	15.00	14.71	-0.23	-1.54%	14.67	15.14	26260	3894	1.84%
2025-08-20	14.58	14.94	0.58	4.04%	14.58	15.06	49873	7434	3.49%
2025-08-19	13.93	14.36	0.68	4.97%	13.80	14.36	47602	6747	3.33%
2025-08-18	13.84	13.68	-0.20	-1.44%	13.60	13.84	22166	3036	1.55%
2025-08-15	13.70	13.88	0.12	0.87%	13.69	13.89	14927	2057	1.04%
2025-08-14	13.92	13.76	-0.15	-1.08%	13.76	14.08	17905	2487	1.25%
2025-08-13	14.13	13.91	-0.22	-1.56%	13.91	14.22	16756	2350	1.17%
2025-08-12	14.17	14.13	-0.10	-0.70%	14.00	14.31	17503	2475	1.22%
2025-08-11	14.20	14.23	-0.01	-0.07%	14.13	14.56	21157	3028	1.48%
2025-08-08	14.13	14.24	0.14	0.99%	13.90	14.30	18984	2686	1.33%
2025-08-07	13.67	14.10	0.43	3.15%	13.67	14.29	27377	3839	1.91%
2025-08-06	13.70	13.67	-0.10	-0.73%	13.63	13.80	14405	1975	1.01%
2025-08-05	13.69	13.77	0.08	0.58%	13.52	13.88	12316	1687	0.86%
2025-08-04	13.54	13.69	0.02	0.15%	13.38	13.70	14976	2028	1.05%
2025-08-01	13.94	13.67	-0.29	-2.08%	13.50	13.99	32717	4476	2.29%
2025-07-31	14.39	13.96	-0.43	-2.99%	13.90	14.45	29455	4157	2.06%
2025-07-30	14.55	14.39	0.32	2.27%	14.31	14.73	40840	5935	2.86%
2025-07-29	14.22	14.07	-0.22	-1.54%	13.96	14.28	18908	2659	1.32%
2025-07-28	14.23	14.29	0.10	0.70%	14.06	14.42	15803	2247	1.10%
2025-07-25	14.23	14.19	-0.08	-0.56%	13.95	14.34	26574	3753	1.86%
2025-07-24	14.55	14.27	-0.06	-0.42%	14.23	14.55	25725	3686	1.80%
2025-07-23	14.38	14.33	-0.06	-0.42%	14.15	14.60	29031	4176	2.03%
2025-07-22	14.61	14.39	-0.34	-2.31%	14.12	14.71	61837	8872	4.32%
2025-07-21	15.03	14.73	-0.58	-3.79%	14.54	15.60	124048	18413	8.67%
2025-07-18	15.31	15.31	0.73	5.01%	14.80	15.31	187598	28614	13.12%
2025-07-17	14.58	14.58	0.69	4.97%	14.58	14.58	3712	541	0.26%
2025-07-16	13.89	13.89	0.66	4.99%	13.89	13.89	6464	897	0.45%
2025-07-15	13.93	13.23	-0.70	-5.03%	13.23	13.93	50836	6817	3.55%
2025-07-14	13.50	13.93	0.45	3.34%	13.47	13.98	31539	4341	2.20%
2025-07-11	13.77	13.48	-0.29	-2.11%	13.38	13.85	30429	4123	2.13%
2025-07-10	13.33	13.77	0.32	2.38%	13.31	13.83	30276	4114	2.12%
2025-07-09	13.57	13.45	0.00	0.00%	13.26	13.88	24661	3319	1.72%
2025-07-08	13.36	13.45	0.01	0.07%	13.32	14.02	53499	7305	3.74%
2025-07-07	12.78	13.44	0.64	5.00%	12.78	13.44	36461	4819	2.55%
2025-07-04	13.12	12.80	-0.32	-2.44%	12.64	13.26	31293	4053	2.19%
2025-07-03	13.13	13.12	-0.17	-1.28%	12.97	13.37	28834	3793	2.02%
2025-07-02	13.13	13.29	-0.02	-0.15%	13.00	13.36	42490	5600	2.97%
2025-07-01	12.75	13.31	0.61	4.80%	12.75	13.34	89862	11898	6.28%
2025-06-30	12.40	12.70	0.27	2.17%	12.40	12.81	44746	5654	3.13%
2025-06-27	12.79	12.43	-0.65	-4.97%	12.43	12.79	94735	11850	6.62%
2025-06-26	13.69	13.08	0.04	0.31%	12.70	13.69	121939	16283	8.53%
2025-06-25	12.62	13.04	0.43	3.41%	12.60	13.24	73309	9572	5.13%
2025-06-24	12.23	12.61	0.47	3.87%	12.21	12.75	37788	4739	2.64%
2025-06-23	11.90	12.14	0.23	1.93%	11.83	12.14	41679	4988	2.91%
2025-06-20	11.67	11.91	0.28	2.41%	11.38	12.19	58720	6934	4.11%
2025-06-19	11.55	11.63	0.00	0.00%	11.32	11.63	26629	3057	1.86%
2025-06-18	11.62	11.63	0.01	0.09%	11.35	11.75	19672	2263	1.38%
2025-06-17	11.69	11.62	-0.08	-0.68%	11.52	11.80	17562	2040	1.23%
2025-06-16	11.64	11.70	0.07	0.60%	11.54	11.84	16664	1954	1.17%
2025-06-13	11.75	11.63	-0.23	-1.94%	11.51	11.82	21967	2556	1.54%
2025-06-12	11.97	11.86	-0.10	-0.84%	11.80	12.03	18231	2167	1.27%
2025-06-11	11.91	11.96	0.06	0.50%	11.80	12.26	32737	3938	2.29%
2025-06-10	11.65	11.90	0.28	2.41%	11.57	11.97	45867	5433	3.21%
2025-06-09	11.59	11.62	0.20	1.75%	11.59	11.99	38328	4499	2.68%