威星智能 (002849) - 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	17.80	18.00	0.50	2.86%	17.44	18.05	53890	9563	2.46%
2026-09-15	17.60	17.50	-0.10	-0.57%	17.44	18.08	63796	11296	2.92%
2026-09-14	17.10	17.60	0.63	3.71%	16.92	17.66	57846	10042	2.65%
2026-09-11	17.57	16.97	-0.73	-4.12%	16.90	17.68	66133	11328	3.02%
2026-09-10	17.90	17.70	-0.40	-2.21%	17.69	18.06	42911	7649	1.96%
2026-09-09	17.98	18.10	0.15	0.84%	17.85	18.30	53686	9678	2.45%
2026-09-08	17.33	17.95	0.62	3.58%	17.15	18.03	100042	17696	4.57%
2026-09-07	18.41	17.33	-1.16	-6.27%	17.26	18.55	155904	27642	7.13%
2026-09-04	19.39	18.49	-0.43	-2.27%	18.32	19.73	124228	23593	5.68%
2026-09-03	17.83	18.92	1.19	6.71%	17.36	19.12	140095	25703	6.41%
2026-09-02	18.01	17.73	-0.59	-3.22%	17.72	18.31	99313	17787	4.54%
2026-09-01	18.74	18.32	-0.48	-2.55%	18.00	18.88	76481	14131	3.50%
2026-08-31	18.73	18.80	0.07	0.37%	18.22	19.02	71752	13494	3.28%
2026-08-28	18.40	18.73	0.33	1.79%	18.39	19.06	62111	11633	2.84%
2026-08-27	18.43	18.40	-0.01	-0.05%	18.22	18.60	66118	12183	3.02%
2026-08-26	18.84	18.41	-0.43	-2.28%	18.35	19.04	63337	11824	2.89%
2026-08-25	18.54	18.84	0.31	1.67%	18.21	19.03	77000	14436	3.52%
2026-08-24	18.50	18.53	0.18	0.98%	17.91	18.61	70333	12855	3.21%
2026-08-21	17.62	18.35	0.65	3.67%	17.30	18.72	76419	13867	3.49%
2026-08-20	18.00	17.70	-0.02	-0.11%	17.54	18.20	65358	11666	2.99%
2026-08-19	18.38	17.72	-1.03	-5.49%	17.66	18.83	100163	18164	4.58%
2026-08-18	18.19	18.75	0.55	3.02%	17.90	18.89	179280	33136	8.19%
2026-08-17	16.93	18.20	1.33	7.88%	16.93	18.24	116000	20554	5.30%
2026-08-14	17.07	16.87	0.00	0.00%	16.58	17.12	47652	8019	2.18%
2026-08-13	17.39	16.87	-0.38	-2.20%	16.87	17.54	77524	13358	3.54%
2026-08-12	16.86	17.25	0.38	2.25%	16.80	17.47	69825	11993	3.19%
2026-08-11	16.65	16.87	0.37	2.24%	16.30	17.11	52771	8827	2.41%
2026-08-10	16.79	16.50	-0.35	-2.08%	15.52	16.84	91254	14996	4.17%
2026-08-07	15.89	16.85	0.76	4.72%	15.79	16.93	101216	16769	4.62%
2026-08-06	15.40	16.09	0.64	4.14%	15.20	16.31	115858	18415	5.29%
2026-08-05	14.39	15.45	1.12	7.82%	14.30	15.57	80752	12221	3.69%
2026-08-04	13.80	14.33	0.60	4.37%	13.66	14.55	64203	9090	2.93%
2026-08-03	13.64	13.73	0.13	0.96%	13.53	13.86	28579	3897	1.31%
2026-07-31	13.65	13.60	0.33	2.49%	13.49	13.85	45134	6176	2.06%
2026-07-30	13.89	13.27	-0.73	-5.21%	13.08	14.02	52586	7102	2.40%
2026-07-29	13.60	14.00	0.40	2.94%	13.50	14.14	41543	5778	1.90%
2026-07-28	13.50	13.60	-0.06	-0.44%	13.42	13.90	26380	3610	1.21%
2026-07-27	13.40	13.66	0.41	3.09%	13.08	13.68	30326	4105	1.39%
2026-07-24	13.45	13.25	-0.37	-2.72%	13.05	13.61	39548	5277	1.81%
2026-07-23	13.15	13.62	0.47	3.57%	13.10	13.62	34406	4608	1.57%
2026-07-22	13.10	13.15	-0.18	-1.35%	12.93	13.55	53394	7069	2.44%
2026-07-21	13.00	13.33	0.33	2.54%	12.01	13.33	86124	10867	3.94%
2026-07-20	13.70	13.00	-0.50	-3.70%	12.43	14.13	89825	11881	4.10%
2026-07-17	14.37	13.50	-0.75	-5.26%	13.35	14.41	70323	9709	3.21%
2026-07-16	14.53	14.25	-0.49	-3.32%	14.12	14.88	54422	7862	2.49%
2026-07-15	14.95	14.74	-0.26	-1.73%	14.63	15.33	64228	9616	2.93%
2026-07-14	16.14	15.00	-0.64	-4.09%	14.69	16.14	119789	18212	5.47%
2026-07-13	14.82	15.68	0.72	4.81%	14.67	15.82	111167	17043	5.08%
2026-07-10	15.14	14.96	-0.28	-1.84%	14.88	15.68	90115	13770	4.12%
2026-07-09	15.40	15.24	-0.14	-0.91%	14.66	15.47	80315	12069	3.67%
2026-07-08	15.59	15.38	-0.16	-1.03%	15.32	15.88	54895	8522	2.51%
2026-07-07	15.94	15.54	-0.32	-2.02%	15.46	16.26	67022	10561	3.06%
2026-07-06	16.27	15.86	-0.52	-3.17%	15.62	16.50	54882	8750	2.51%
2026-07-03	16.92	16.38	-0.21	-1.27%	16.24	16.96	57342	9426	2.62%
2026-07-02	16.92	16.59	-0.31	-1.83%	16.51	17.54	65578	11138	3.00%
2026-07-01	16.98	16.90	-0.02	-0.12%	16.79	17.33	106122	18084	4.85%
2026-06-30	15.39	16.92	1.54	10.01%	15.15	16.92	86176	14067	3.94%
2026-06-29	15.73	15.38	-0.43	-2.72%	14.93	16.21	77996	12016	3.56%
2026-06-26	15.95	15.81	-0.22	-1.37%	15.60	16.50	70710	11300	3.23%
2026-06-25	16.68	16.03	-0.61	-3.67%	15.95	16.81	63782	10378	2.91%
2026-06-24	16.93	16.64	-0.43	-2.52%	16.41	17.11	73078	12181	3.34%
2026-06-23	17.27	17.07	-0.37	-2.12%	16.97	17.63	75836	13068	3.47%
2026-06-22	17.80	17.44	-0.46	-2.57%	17.11	17.90	93368	16226	4.27%
2026-06-18	17.74	17.90	0.16	0.90%	17.34	18.11	87369	15557	3.99%
2026-06-17	17.91	17.74	-0.49	-2.69%	17.46	18.69	134607	23925	6.15%
2026-06-16	18.45	18.23	0.28	1.56%	17.37	18.60	231337	41665	10.57%
2026-06-15	16.38	17.95	1.63	9.99%	16.38	17.95	202567	35975	9.26%
2026-06-12	15.87	16.32	0.54	3.42%	15.87	16.59	71367	11659	3.26%
2026-06-11	15.68	15.78	0.10	0.64%	15.41	16.10	43059	6760	1.97%
2026-06-10	16.05	15.68	-0.50	-3.09%	15.53	16.29	51239	8103	2.34%
2026-06-09	16.43	16.18	-0.07	-0.43%	15.88	16.54	54565	8823	2.49%