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
2026-05-15	11.42	11.39	0.01	0.09%	11.29	11.51	96060	10954	1.97%
2026-05-14	11.60	11.38	-0.25	-2.15%	11.38	11.66	87866	10093	1.80%
2026-05-13	11.30	11.63	0.23	2.02%	11.23	11.69	125593	14515	2.57%
2026-05-12	11.53	11.40	-0.13	-1.13%	11.29	11.53	118724	13509	2.43%
2026-05-11	11.63	11.53	-0.11	-0.95%	11.33	11.65	156496	17999	3.20%
2026-05-08	11.29	11.64	0.33	2.92%	11.20	11.67	211883	24503	4.34%
2026-05-07	11.35	11.31	-0.13	-1.14%	11.18	11.58	207697	23532	4.25%
2026-05-06	11.25	11.44	0.42	3.81%	11.12	11.51	390472	44228	7.99%
2026-04-30	10.70	11.02	0.48	4.55%	10.68	11.25	533063	58745	10.91%
2026-04-29	10.47	10.54	0.96	10.02%	10.43	10.54	194449	20471	3.98%
2026-04-28	9.81	9.58	-0.32	-3.23%	9.39	9.83	100892	9615	2.06%
2026-04-27	9.92	9.90	0.02	0.20%	9.74	9.94	54200	5334	1.11%
2026-04-24	9.86	9.88	-0.01	-0.10%	9.74	9.94	41587	4089	0.85%
2026-04-23	10.04	9.89	-0.16	-1.59%	9.88	10.08	52735	5248	1.08%
2026-04-22	9.94	10.05	0.07	0.70%	9.90	10.06	39157	3914	0.80%
2026-04-21	10.00	9.98	-0.05	-0.50%	9.92	10.10	48769	4868	1.00%
2026-04-20	10.00	10.03	0.06	0.60%	9.90	10.06	50487	5047	1.03%
2026-04-17	10.06	9.97	-0.08	-0.80%	9.93	10.06	50293	5018	1.03%
2026-04-16	10.10	10.05	-0.07	-0.69%	10.01	10.14	48330	4859	0.99%
2026-04-15	10.17	10.12	-0.04	-0.39%	10.10	10.25	61039	6210	1.25%
2026-04-14	10.03	10.16	0.13	1.30%	9.93	10.19	66515	6691	1.36%
2026-04-13	9.91	10.03	0.09	0.91%	9.88	10.14	63180	6334	1.29%
2026-04-10	9.84	9.94	0.19	1.95%	9.80	10.17	80376	8047	1.64%
2026-04-09	9.80	9.75	-0.11	-1.12%	9.62	9.84	51926	5040	1.06%
2026-04-08	9.73	9.86	0.36	3.79%	9.67	9.87	56278	5505	1.15%
2026-04-07	9.40	9.50	0.10	1.06%	9.32	9.57	41412	3925	0.85%
2026-04-03	9.75	9.40	-0.30	-3.09%	9.40	9.78	59335	5637	1.21%
2026-04-02	10.01	9.70	-0.34	-3.39%	9.64	10.04	81190	7964	1.66%
2026-04-01	9.89	10.04	0.27	2.76%	9.82	10.10	98473	9848	2.05%
2026-03-31	9.69	9.77	0.10	1.03%	9.67	9.98	75943	7479	1.58%
2026-03-30	9.32	9.67	0.19	2.00%	9.29	9.70	80027	7629	1.66%
2026-03-27	9.30	9.48	0.11	1.17%	9.25	9.50	50872	4799	1.06%
2026-03-26	9.55	9.37	-0.17	-1.78%	9.33	9.61	76686	7234	1.59%
2026-03-25	9.34	9.54	0.23	2.47%	9.26	9.57	83493	7919	1.73%
2026-03-24	9.30	9.31	0.13	1.42%	9.08	9.34	101805	9379	2.12%
2026-03-23	9.82	9.18	-0.73	-7.37%	9.04	9.85	127034	11926	2.64%
2026-03-20	10.34	9.91	-0.31	-3.03%	9.89	10.35	66188	6650	1.38%
2026-03-19	10.54	10.22	-0.42	-3.95%	10.20	10.57	70393	7279	1.46%
2026-03-18	10.56	10.64	0.09	0.85%	10.47	10.68	61870	6535	1.29%
2026-03-17	10.65	10.55	-0.10	-0.94%	10.55	10.92	80154	8611	1.67%
2026-03-16	10.52	10.65	0.13	1.24%	10.45	10.66	71199	7530	1.48%
2026-03-13	10.60	10.52	-0.07	-0.66%	10.50	10.68	75608	7996	1.57%
2026-03-12	10.89	10.59	-0.27	-2.49%	10.56	10.89	78825	8398	1.64%
2026-03-11	10.99	10.86	-0.07	-0.64%	10.81	11.03	63360	6897	1.32%
2026-03-10	10.74	10.93	0.24	2.25%	10.70	11.02	79042	8636	1.64%
2026-03-09	10.81	10.69	-0.20	-1.84%	10.53	10.83	105015	11178	2.18%
2026-03-06	10.58	10.89	0.30	2.83%	10.52	11.03	103261	11228	2.15%
2026-03-05	10.66	10.59	0.06	0.57%	10.52	10.71	78790	8369	1.64%
2026-03-04	10.42	10.53	0.00	0.00%	10.31	10.58	103484	10813	2.15%
2026-03-03	11.08	10.53	-0.45	-4.10%	10.53	11.08	129735	13939	2.70%
2026-03-02	11.17	10.98	-0.24	-2.14%	10.97	11.22	112366	12421	2.33%
2026-02-27	11.23	11.22	-0.09	-0.80%	11.12	11.33	64035	7172	1.33%
2026-02-26	11.20	11.31	0.11	0.98%	11.15	11.33	81432	9160	1.69%
2026-02-25	11.39	11.20	-0.23	-2.01%	11.16	11.45	119102	13400	2.47%
2026-02-24	11.31	11.43	0.20	1.78%	11.23	11.44	100736	11453	2.09%
2026-02-13	11.13	11.23	0.07	0.63%	11.11	11.36	87631	9882	1.82%
2026-02-12	11.12	11.16	-0.01	-0.09%	11.06	11.27	59301	6629	1.23%
2026-02-11	11.20	11.17	-0.01	-0.09%	11.14	11.31	85670	9617	1.78%
2026-02-10	11.11	11.18	0.13	1.18%	11.05	11.28	101446	11352	2.11%
2026-02-09	11.08	11.05	0.07	0.64%	10.90	11.22	88331	9786	1.84%
2026-02-06	11.07	10.98	-0.12	-1.08%	10.97	11.13	77297	8531	1.61%
2026-02-05	11.10	11.10	0.00	0.00%	10.98	11.23	86285	9588	1.79%