惠威科技 (002888) - 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	17.21	17.31	-0.11	-0.63%	17.01	17.48	17054	2940	2.22%
2025-04-02	17.58	17.42	-0.13	-0.74%	17.37	17.62	15970	2789	2.08%
2025-04-01	17.46	17.55	0.13	0.75%	17.36	17.74	19431	3420	2.53%
2025-03-31	17.62	17.42	-0.23	-1.30%	16.96	17.62	31521	5444	4.10%
2025-03-28	18.18	17.65	-0.48	-2.65%	17.59	18.23	29665	5293	3.86%
2025-03-27	18.33	18.13	-0.20	-1.09%	17.90	18.33	27750	5032	3.61%
2025-03-26	17.94	18.33	0.21	1.16%	17.85	18.48	32991	6040	4.29%
2025-03-25	18.54	18.12	-0.84	-4.43%	18.04	18.74	54711	10020	7.12%
2025-03-24	19.71	18.96	-0.74	-3.76%	18.00	20.12	88427	17159	11.50%
2025-03-21	19.30	19.70	0.15	0.77%	19.03	19.82	70620	13723	9.18%
2025-03-20	19.84	19.55	-0.26	-1.31%	19.50	19.92	50827	9981	6.61%
2025-03-19	19.49	19.81	0.23	1.17%	19.40	19.81	76347	14985	9.93%
2025-03-18	19.72	19.58	-0.31	-1.56%	19.40	19.85	79711	15612	10.37%
2025-03-17	19.67	19.89	-0.11	-0.55%	19.49	19.90	108812	21455	14.15%
2025-03-14	20.38	20.00	-0.74	-3.57%	19.38	20.52	209733	41621	27.28%
2025-03-13	18.86	20.74	1.89	10.03%	18.86	20.74	156950	32215	20.41%
2025-03-12	18.02	18.85	0.93	5.19%	17.90	18.85	37383	6821	4.86%
2025-03-11	17.76	17.92	-0.02	-0.11%	17.68	18.01	19040	3396	2.48%
2025-03-10	18.15	17.94	-0.21	-1.16%	17.84	18.35	24379	4385	3.17%
2025-03-07	18.28	18.15	-0.20	-1.09%	18.06	18.99	34972	6411	4.55%
2025-03-06	18.22	18.35	0.26	1.44%	18.03	18.50	25525	4665	3.32%
2025-03-05	18.18	18.09	0.01	0.06%	17.76	18.25	18103	3256	2.35%
2025-03-04	17.81	18.08	0.28	1.57%	17.69	18.13	21828	3920	2.84%
2025-03-03	17.74	17.80	0.06	0.34%	17.61	18.13	21685	3879	2.82%
2025-02-28	18.61	17.74	-0.90	-4.83%	17.74	18.61	28450	5149	3.70%
2025-02-27	18.86	18.64	-0.18	-0.96%	18.35	18.88	30463	5656	3.96%
2025-02-26	19.01	18.82	-0.05	-0.26%	18.65	19.01	32247	6053	4.19%
2025-02-25	18.74	18.87	-0.16	-0.84%	18.68	19.22	36994	7007	4.81%
2025-02-24	18.88	19.03	0.05	0.26%	18.56	19.49	50618	9641	6.58%
2025-02-21	19.11	18.98	-0.09	-0.47%	18.68	19.30	36432	6882	4.74%
2025-02-20	18.84	19.07	0.48	2.58%	18.70	19.29	41127	7839	5.35%
2025-02-19	18.31	18.59	0.24	1.31%	18.17	18.63	21784	4031	2.83%
2025-02-18	18.96	18.35	-0.58	-3.06%	18.30	19.09	29155	5438	3.79%
2025-02-17	18.51	18.93	0.36	1.94%	18.44	18.98	23745	4474	3.09%
2025-02-14	18.70	18.57	-0.28	-1.49%	18.52	18.83	26827	4999	3.49%
2025-02-13	19.25	18.85	-0.43	-2.23%	18.80	19.30	32721	6212	4.26%
2025-02-12	19.03	19.28	0.13	0.68%	19.03	19.37	34917	6717	4.54%
2025-02-11	19.56	19.15	-0.33	-1.69%	19.06	19.59	46783	9025	6.08%
2025-02-10	18.88	19.48	0.57	3.01%	18.70	19.79	60389	11578	7.85%
2025-02-07	18.87	18.91	0.04	0.21%	18.68	19.50	46626	8891	6.06%
2025-02-06	18.48	18.87	0.38	2.06%	18.38	18.90	40788	7655	5.30%
2025-02-05	18.05	18.49	0.48	2.67%	18.05	18.61	35124	6459	4.57%
2025-01-27	18.30	18.01	-0.25	-1.37%	17.97	18.49	30916	5623	4.02%
2025-01-24	17.65	18.26	0.42	2.35%	17.62	18.35	41246	7478	5.36%
2025-01-23	18.36	17.84	-0.43	-2.35%	17.84	18.61	47803	8724	6.22%
2025-01-22	18.65	18.27	0.07	0.38%	18.13	18.70	50332	9233	6.55%
2025-01-21	18.13	18.20	0.32	1.79%	17.76	18.61	52415	9491	6.82%
2025-01-20	17.75	17.88	0.27	1.53%	17.53	18.10	42792	7649	5.57%
2025-01-17	17.59	17.61	0.02	0.11%	17.38	17.93	32960	5801	4.29%
2025-01-16	17.56	17.59	0.11	0.63%	17.36	18.10	50267	8902	6.54%
2025-01-15	17.57	17.48	-0.08	-0.46%	17.37	17.90	38817	6832	5.05%
2025-01-14	16.80	17.56	0.83	4.96%	16.76	17.60	48396	8367	6.29%
2025-01-13	16.01	16.73	0.37	2.26%	15.62	16.74	38876	6344	5.06%
2025-01-10	17.26	16.36	-0.97	-5.60%	16.35	17.74	54364	9328	7.07%
2025-01-09	16.88	17.33	0.39	2.30%	16.74	17.57	52687	9113	6.85%
2025-01-08	17.13	16.94	-0.23	-1.34%	16.36	17.34	50463	8520	6.56%
2025-01-07	16.68	17.17	0.49	2.94%	16.66	17.34	38777	6591	5.04%
2025-01-06	16.99	16.68	-0.60	-3.47%	16.14	17.49	38473	6445	5.00%
2025-01-03	18.20	17.28	-0.77	-4.27%	17.16	18.51	46942	8279	6.11%
2025-01-02	18.33	18.05	-0.37	-2.01%	17.81	18.77	40828	7464	5.31%
2024-12-31	19.16	18.42	-0.63	-3.31%	18.41	19.22	49755	9321	6.47%
2024-12-30	19.50	19.05	-0.64	-3.25%	18.81	19.68	46017	8828	5.98%
2024-12-27	19.94	19.69	0.09	0.46%	19.50	20.15	49025	9728	6.38%
2024-12-26	19.34	19.60	0.07	0.36%	19.14	20.07	49331	9716	6.42%