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
2026-05-06	17.30	17.20	-0.10	-0.58%	17.12	17.55	76402	13183	3.49%
2026-04-30	17.11	17.30	0.14	0.82%	17.03	17.67	66365	11480	3.03%
2026-04-29	17.21	17.16	-0.05	-0.29%	17.09	17.54	49756	8598	2.27%
2026-04-28	17.30	17.21	-0.22	-1.26%	17.08	17.65	59865	10376	2.74%
2026-04-27	17.13	17.43	0.30	1.75%	17.00	17.58	56585	9827	2.92%
2026-04-24	17.09	17.13	-0.09	-0.52%	16.90	17.48	47684	8171	2.46%
2026-04-23	17.75	17.22	-0.53	-2.99%	17.12	18.08	61706	10746	3.19%
2026-04-22	17.80	17.75	-0.05	-0.28%	17.53	18.03	56086	9950	2.90%
2026-04-21	18.25	17.80	-0.17	-0.95%	17.57	18.25	58240	10338	3.01%
2026-04-20	18.18	17.97	-0.17	-0.94%	17.92	18.60	57722	10479	2.98%
2026-04-17	18.01	18.14	0.10	0.55%	17.79	18.20	49385	8882	2.55%
2026-04-16	18.21	18.04	-0.17	-0.93%	18.00	18.45	57008	10328	2.95%
2026-04-15	18.01	18.21	0.32	1.79%	17.91	18.59	81069	14815	4.19%
2026-04-14	18.00	17.89	0.23	1.30%	17.52	18.30	72859	12933	3.76%
2026-04-13	17.87	17.66	-0.39	-2.16%	16.93	17.87	99456	17408	5.14%
2026-04-10	17.65	18.05	0.41	2.32%	17.55	18.76	121095	21945	6.26%
2026-04-09	17.41	17.64	0.20	1.15%	17.20	17.76	70657	12406	3.65%
2026-04-08	16.92	17.44	0.86	5.19%	16.78	17.50	77715	13418	4.01%
2026-04-07	16.36	16.58	0.26	1.59%	16.14	16.80	42031	6949	2.17%
2026-04-03	16.60	16.32	-0.28	-1.69%	15.95	16.76	54792	8887	2.83%
2026-04-02	16.80	16.60	-0.26	-1.54%	16.50	16.94	48646	8136	2.51%
2026-04-01	16.90	16.86	0.31	1.87%	16.61	17.03	43351	7298	2.24%
2026-03-31	16.88	16.55	-0.29	-1.72%	16.55	17.07	59584	10017	3.08%
2026-03-30	16.34	16.84	0.38	2.31%	16.25	17.04	75739	12622	3.91%
2026-03-27	15.32	16.46	0.97	6.26%	15.27	16.69	106592	17309	5.51%
2026-03-26	15.83	15.49	-0.34	-2.15%	15.35	15.92	43232	6740	2.23%
2026-03-25	15.57	15.83	0.47	3.06%	15.37	16.06	75465	11958	3.90%
2026-03-24	15.19	15.36	0.63	4.28%	14.84	15.66	79769	12098	4.12%
2026-03-23	15.89	14.73	-1.46	-9.02%	14.59	15.91	98239	14994	5.08%
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%