威海广泰 (002111) - 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
2025-04-03	11.00	10.84	-0.30	-2.69%	10.77	11.21	147116	16099	3.08%
2025-04-02	11.38	11.14	-0.29	-2.54%	11.11	11.44	128377	14394	2.68%
2025-04-01	11.02	11.43	0.41	3.72%	11.00	11.53	228236	25843	4.77%
2025-03-31	11.54	11.02	-0.32	-2.82%	10.76	11.55	233099	25647	4.87%
2025-03-28	11.50	11.34	-0.46	-3.90%	11.26	11.85	387397	44430	8.10%
2025-03-27	11.19	11.80	0.58	5.17%	10.95	12.34	530821	63220	11.10%
2025-03-26	11.09	11.22	0.12	1.08%	11.02	11.32	65435	7323	1.37%
2025-03-25	11.04	11.10	-0.01	-0.09%	11.03	11.35	100461	11257	2.10%
2025-03-24	11.58	11.11	-0.49	-4.22%	10.86	11.59	149918	16715	3.14%
2025-03-21	11.62	11.60	-0.05	-0.43%	11.40	11.74	123737	14311	2.59%
2025-03-20	11.40	11.65	0.22	1.92%	11.32	11.72	153742	17795	3.22%
2025-03-19	11.31	11.43	0.08	0.70%	11.25	11.52	95713	10925	2.00%
2025-03-18	11.27	11.35	0.08	0.71%	11.22	11.40	66817	7556	1.40%
2025-03-17	11.38	11.27	-0.06	-0.53%	11.24	11.38	63078	7128	1.32%
2025-03-14	11.30	11.33	0.02	0.18%	11.17	11.36	72952	8237	1.53%
2025-03-13	11.38	11.31	-0.09	-0.79%	11.15	11.47	77933	8765	1.63%
2025-03-12	11.47	11.40	-0.07	-0.61%	11.38	11.54	82614	9459	1.73%
2025-03-11	11.26	11.47	0.01	0.09%	11.26	11.53	81879	9352	1.71%
2025-03-10	11.46	11.46	0.03	0.26%	11.43	11.61	88253	10150	1.85%
2025-03-07	11.38	11.43	0.03	0.26%	11.36	11.64	121988	14037	2.55%
2025-03-06	11.49	11.40	-0.01	-0.09%	11.35	11.52	140561	16030	2.94%
2025-03-05	11.20	11.41	0.21	1.88%	11.15	11.57	164061	18650	3.43%
2025-03-04	10.86	11.20	0.29	2.66%	10.83	11.27	114445	12768	2.39%
2025-03-03	10.86	10.91	0.08	0.74%	10.85	11.06	62178	6821	1.30%
2025-02-28	11.18	10.83	-0.38	-3.39%	10.79	11.22	80541	8825	1.68%
2025-02-27	11.26	11.21	-0.04	-0.36%	10.92	11.34	119607	13302	2.50%
2025-02-26	11.28	11.25	-0.04	-0.35%	11.20	11.38	115957	13065	2.42%
2025-02-25	11.11	11.29	0.14	1.26%	11.03	11.34	144377	16218	3.02%
2025-02-24	11.18	11.15	-0.03	-0.27%	11.02	11.34	158697	17759	3.32%
2025-02-21	10.86	11.18	0.37	3.42%	10.73	11.19	203140	22556	4.25%
2025-02-20	10.67	10.81	0.15	1.41%	10.58	10.87	76968	8296	1.61%
2025-02-19	10.40	10.66	0.26	2.50%	10.39	10.66	57654	6098	1.21%
2025-02-18	10.71	10.40	-0.36	-3.35%	10.37	10.75	64152	6780	1.34%
2025-02-17	10.80	10.76	0.00	0.00%	10.66	10.92	58467	6295	1.22%
2025-02-14	10.71	10.76	0.02	0.19%	10.58	10.81	65605	7008	1.37%
2025-02-13	10.89	10.74	-0.07	-0.65%	10.73	11.08	75797	8247	1.59%
2025-02-12	10.76	10.81	0.03	0.28%	10.70	10.86	46922	5061	0.98%
2025-02-11	10.78	10.78	-0.03	-0.28%	10.66	10.82	52397	5633	1.10%
2025-02-10	10.84	10.81	0.04	0.37%	10.75	10.87	69159	7471	1.45%
2025-02-07	10.66	10.77	0.08	0.75%	10.65	10.89	77795	8393	1.63%
2025-02-06	10.46	10.69	0.20	1.91%	10.42	10.70	66494	7054	1.39%
2025-02-05	10.40	10.49	0.16	1.55%	10.34	10.54	54060	5648	1.13%
2025-01-27	10.52	10.33	-0.16	-1.53%	10.33	10.56	49211	5133	1.03%
2025-01-24	10.49	10.49	-0.02	-0.19%	10.44	10.58	57897	6089	1.21%
2025-01-23	10.70	10.51	-0.12	-1.13%	10.51	10.79	66144	7066	1.38%
2025-01-22	10.66	10.63	-0.06	-0.56%	10.54	10.67	47936	5082	1.00%
2025-01-21	10.79	10.69	-0.02	-0.19%	10.55	10.81	51450	5475	1.08%
2025-01-20	10.54	10.71	0.23	2.19%	10.41	10.76	88260	9357	1.85%
2025-01-17	10.20	10.48	0.20	1.95%	10.20	10.53	72741	7567	1.52%
2025-01-16	10.38	10.28	-0.04	-0.39%	10.21	10.46	54758	5652	1.15%
2025-01-15	10.35	10.32	-0.03	-0.29%	10.23	10.42	60198	6221	1.26%
2025-01-14	10.10	10.35	0.28	2.78%	10.08	10.35	80753	8275	1.69%
2025-01-13	9.90	10.07	0.10	1.00%	9.72	10.14	43663	4346	0.91%
2025-01-10	10.07	9.97	-0.11	-1.09%	9.97	10.22	64898	6551	1.36%
2025-01-09	9.94	10.08	0.08	0.80%	9.91	10.15	55699	5600	1.16%
2025-01-08	10.09	10.00	-0.11	-1.09%	9.70	10.10	75527	7487	1.58%
2025-01-07	9.96	10.11	0.15	1.51%	9.88	10.11	57282	5723	1.20%
2025-01-06	10.05	9.96	-0.11	-1.09%	9.88	10.21	58470	5858	1.22%
2025-01-03	10.47	10.07	-0.38	-3.64%	10.03	10.53	78494	8039	1.64%
2025-01-02	10.97	10.45	-0.57	-5.17%	10.34	11.05	115427	12300	2.42%
2024-12-31	11.37	11.02	-0.34	-2.99%	10.99	11.38	87459	9752	1.84%
2024-12-30	11.25	11.36	0.08	0.71%	11.25	11.60	114531	13118	2.40%
2024-12-27	11.25	11.28	0.18	1.62%	11.20	11.44	118271	13383	2.48%
2024-12-26	11.03	11.10	0.10	0.91%	10.95	11.18	86519	9604	1.82%
2024-12-25	10.87	11.00	0.06	0.55%	10.63	11.09	91360	9939	1.92%