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
2026-03-20	16.96	16.19	-0.70	-4.14%	16.15	17.20	66414	11020	3.43%
2026-03-19	17.25	16.89	-0.46	-2.65%	16.76	17.40	61957	10566	3.20%
2026-03-18	17.05	17.35	0.45	2.66%	16.85	17.38	55653	9519	2.88%
2026-03-17	17.87	16.90	-0.95	-5.32%	16.83	17.99	67755	11686	3.50%
2026-03-16	18.23	17.85	-0.31	-1.71%	17.42	18.28	74996	13260	3.87%
2026-03-13	18.55	18.16	-0.39	-2.10%	18.08	18.63	72002	13192	3.72%
2026-03-12	19.61	18.55	-0.97	-4.97%	18.48	19.61	108747	20403	5.62%
2026-03-11	19.60	19.52	-0.13	-0.66%	19.48	20.00	97038	19053	5.01%
2026-03-10	19.58	19.65	0.34	1.76%	19.35	19.90	119121	23338	6.15%
2026-03-09	19.20	19.31	-0.28	-1.43%	17.95	19.55	209039	39171	10.80%
2026-03-06	17.65	19.59	1.78	9.99%	17.61	19.59	101131	19003	5.22%
2026-03-05	17.98	17.81	0.29	1.66%	17.42	18.29	72097	12827	3.72%
2026-03-04	17.70	17.52	-0.25	-1.41%	17.37	18.21	86412	15260	4.46%
2026-03-03	19.48	17.77	-1.49	-7.74%	17.69	19.48	114391	21107	5.91%
2026-03-02	19.86	19.26	-0.80	-3.99%	18.99	19.98	150588	29193	7.78%
2026-02-27	19.09	20.06	0.98	5.14%	18.72	20.18	124125	24440	6.41%
2026-02-26	18.42	19.08	0.58	3.14%	18.35	19.19	99878	18807	5.16%
2026-02-25	18.41	18.50	0.08	0.43%	17.97	18.74	96683	17696	4.99%
2026-02-24	18.62	18.42	0.11	0.60%	18.11	18.85	84316	15578	4.36%
2026-02-13	18.18	18.31	0.09	0.49%	18.06	18.64	76902	14082	3.97%
2026-02-12	18.37	18.22	-0.15	-0.82%	18.16	18.68	76816	14183	3.97%
2026-02-11	18.86	18.37	-0.47	-2.49%	18.34	18.95	58791	10947	3.04%
2026-02-10	18.75	18.84	0.10	0.53%	18.40	19.28	111034	20861	5.74%
2026-02-09	19.34	18.74	-0.26	-1.37%	18.61	19.66	140876	26823	7.28%
2026-02-06	19.33	19.00	-0.38	-1.96%	19.00	19.59	62242	11980	3.22%
2026-02-05	19.66	19.38	-0.09	-0.46%	19.20	19.72	60674	11784	3.13%
2026-02-04	19.62	19.47	-0.15	-0.76%	19.28	19.79	78139	15256	4.04%
2026-02-03	19.38	19.62	0.55	2.88%	19.00	19.85	88179	17100	4.56%
2026-02-02	19.46	19.07	-0.20	-1.04%	18.80	20.09	90624	17488	4.68%
2026-01-30	18.54	19.27	0.73	3.94%	18.15	19.37	103659	19609	5.36%
2026-01-29	18.99	18.54	-0.50	-2.63%	18.50	19.34	92651	17534	4.79%
2026-01-28	19.95	19.04	-0.65	-3.30%	19.00	19.95	80824	15581	4.18%
2026-01-27	19.23	19.69	0.59	3.09%	18.70	19.91	110821	21425	5.73%
2026-01-26	20.00	19.10	-0.73	-3.68%	18.90	20.20	98074	18965	5.07%
2026-01-23	19.27	19.83	0.66	3.44%	19.17	20.15	91319	18043	4.72%
2026-01-22	18.95	19.17	0.18	0.95%	18.70	19.40	101106	19316	5.22%
2026-01-21	18.55	18.99	0.45	2.43%	18.46	19.10	75072	14106	3.88%
2026-01-20	19.07	18.54	-0.29	-1.54%	18.46	19.28	89712	16844	4.63%
2026-01-19	18.40	18.83	0.48	2.62%	18.31	19.19	132572	25014	6.85%
2026-01-16	18.50	18.35	0.12	0.66%	18.06	18.63	115431	21147	5.96%
2026-01-15	17.53	18.23	0.52	2.94%	17.53	19.08	149365	27542	7.72%
2026-01-14	17.84	17.71	-0.01	-0.06%	17.38	18.00	125223	22157	6.47%
2026-01-13	18.17	17.72	-0.40	-2.21%	17.64	18.43	199357	35876	10.30%
2026-01-12	17.79	18.12	0.57	3.25%	17.17	18.51	377464	68252	19.50%
2026-01-09	16.25	17.55	1.60	10.03%	16.25	17.55	107955	18742	5.58%
2026-01-08	16.15	15.95	-0.28	-1.73%	15.80	16.35	140004	22480	7.23%
2026-01-07	16.43	16.23	-0.23	-1.40%	16.18	16.72	86333	14154	4.46%
2026-01-06	16.44	16.46	0.04	0.24%	16.16	16.57	84985	13938	4.39%
2026-01-05	15.90	16.42	0.52	3.27%	15.89	16.70	110002	18032	5.68%
2025-12-31	15.75	15.90	0.17	1.08%	15.49	16.00	85375	13482	4.41%
2025-12-30	15.58	15.73	0.08	0.51%	15.39	15.98	78386	12363	4.05%
2025-12-29	15.97	15.65	-0.16	-1.01%	15.25	15.97	99927	15552	5.16%
2025-12-26	15.77	15.81	0.12	0.76%	15.55	15.91	102072	16072	5.27%
2025-12-25	15.36	15.69	0.35	2.28%	15.31	15.75	111792	17445	5.78%
2025-12-24	15.24	15.34	0.01	0.07%	15.17	15.57	98876	15223	5.11%
2025-12-23	15.13	15.33	0.21	1.39%	14.98	15.50	168654	25862	8.71%
2025-12-22	14.79	15.12	0.26	1.75%	14.13	15.22	174521	25740	9.02%
2025-12-19	14.41	14.86	0.80	5.69%	14.29	14.95	221283	32497	11.43%
2025-12-18	13.08	14.06	0.89	6.76%	13.03	14.41	135631	18907	7.01%
2025-12-17	13.16	13.17	0.03	0.23%	12.85	13.29	44851	5839	2.32%
2025-12-16	13.48	13.14	-0.39	-2.88%	13.14	13.59	45262	6009	2.34%
2025-12-15	13.61	13.53	-0.07	-0.51%	13.37	13.67	35985	4873	1.86%
2025-12-12	13.67	13.60	-0.05	-0.37%	13.58	13.90	31698	4351	1.64%