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
2025-10-31	18.16	18.21	0.06	0.33%	18.00	18.31	28208	5138	3.76%
2025-10-30	18.41	18.15	-0.26	-1.41%	17.90	18.41	39418	7156	5.26%
2025-10-29	19.00	18.41	-0.77	-4.01%	18.32	19.09	42012	7777	5.61%
2025-10-28	19.15	19.18	0.03	0.16%	18.98	19.34	22333	4294	2.98%
2025-10-27	19.12	19.15	0.14	0.74%	18.93	19.27	31951	6110	4.26%
2025-10-24	18.96	19.01	0.08	0.42%	18.92	19.32	40838	7817	5.45%
2025-10-23	18.50	18.93	0.23	1.23%	18.48	18.98	23586	4427	3.15%
2025-10-22	18.38	18.70	0.34	1.85%	18.30	18.75	23868	4442	3.19%
2025-10-21	18.44	18.36	0.07	0.38%	18.15	18.54	24802	4540	3.31%
2025-10-20	17.89	18.29	0.62	3.51%	17.85	18.33	31833	5791	4.25%
2025-10-17	18.12	17.67	-0.54	-2.97%	17.67	18.31	26942	4836	3.60%
2025-10-16	18.64	18.21	-0.38	-2.04%	17.97	18.79	36493	6676	4.87%
2025-10-15	18.38	18.59	0.35	1.92%	18.20	18.64	37483	6916	5.00%
2025-10-14	19.26	18.24	-0.92	-4.80%	18.17	19.36	53450	10034	7.13%
2025-10-13	18.70	19.16	-0.09	-0.47%	17.95	19.22	43516	8151	5.81%
2025-10-10	19.57	19.25	-0.18	-0.93%	19.05	19.65	37920	7307	5.06%
2025-10-09	19.77	19.43	-0.37	-1.87%	19.33	19.88	49216	9605	6.57%
2025-09-30	19.56	19.80	0.21	1.07%	19.36	19.90	56859	11183	7.59%
2025-09-29	19.12	19.59	0.45	2.35%	19.05	19.62	43162	8394	5.76%
2025-09-26	19.15	19.14	-0.16	-0.83%	18.85	19.58	33327	6393	4.45%
2025-09-25	19.55	19.30	-0.25	-1.28%	19.27	19.76	41071	8022	5.48%
2025-09-24	19.40	19.55	-0.05	-0.26%	19.16	19.64	36801	7173	4.91%
2025-09-23	19.47	19.60	0.10	0.51%	19.02	19.60	48330	9315	6.45%
2025-09-22	18.76	19.50	0.54	2.85%	18.76	19.50	56752	10925	7.57%
2025-09-19	18.56	18.96	0.40	2.16%	18.37	19.00	37151	6971	4.96%
2025-09-18	18.97	18.56	-0.42	-2.21%	18.41	19.06	31936	5998	4.26%
2025-09-17	18.97	18.98	0.02	0.11%	18.96	19.20	30790	5869	4.11%
2025-09-16	18.82	18.96	0.18	0.96%	18.63	18.96	26585	5008	3.55%
2025-09-15	18.82	18.78	-0.04	-0.21%	18.60	18.91	20761	3886	2.77%
2025-09-12	18.81	18.82	0.01	0.05%	18.75	18.95	29388	5543	3.92%
2025-09-11	18.58	18.81	0.19	1.02%	18.35	18.94	33850	6316	4.52%
2025-09-10	18.81	18.62	-0.18	-0.96%	18.61	18.98	25943	4863	3.46%
2025-09-09	19.22	18.80	-0.42	-2.19%	18.64	19.23	32818	6186	4.38%
2025-09-08	19.17	19.22	0.05	0.26%	18.97	19.29	31453	6015	4.20%
2025-09-05	18.83	19.17	0.39	2.08%	18.51	19.17	35683	6772	4.76%
2025-09-04	19.00	18.78	-0.13	-0.69%	18.43	19.29	48373	9162	6.46%
2025-09-03	19.35	18.91	-0.51	-2.63%	18.85	19.60	51071	9786	6.82%
2025-09-02	19.62	19.42	-0.40	-2.02%	19.26	20.12	96774	18955	12.92%
2025-09-01	20.76	19.82	0.86	4.54%	19.71	20.86	151390	30939	20.21%
2025-08-29	19.53	18.96	-0.57	-2.92%	18.90	19.56	52471	10030	7.00%
2025-08-28	19.82	19.53	-0.46	-2.30%	18.83	20.17	84169	16405	11.23%
2025-08-27	20.32	19.99	-0.63	-3.06%	19.81	21.05	127846	26237	17.06%
2025-08-26	20.10	20.62	0.61	3.05%	19.88	21.20	154025	31563	20.56%
2025-08-25	20.02	20.01	0.04	0.20%	19.76	20.08	73003	14549	9.74%
2025-08-22	20.15	19.97	-0.11	-0.55%	19.78	20.25	82377	16465	10.99%
2025-08-21	20.78	20.08	-1.12	-5.28%	19.98	21.02	174308	35428	23.26%
2025-08-20	19.38	21.20	1.93	10.02%	19.13	21.20	93080	19215	12.42%
2025-08-19	19.06	19.27	0.35	1.85%	18.87	19.37	34568	6631	4.61%
2025-08-18	18.92	18.92	0.05	0.26%	18.83	19.16	29461	5598	3.93%
2025-08-15	18.85	18.87	0.01	0.05%	18.81	19.10	26978	5105	3.60%
2025-08-14	19.21	18.86	-0.33	-1.72%	18.86	19.30	28438	5405	3.80%
2025-08-13	19.39	19.19	-0.16	-0.83%	19.12	19.49	31678	6081	4.23%
2025-08-12	19.75	19.35	-0.56	-2.81%	19.15	19.91	58184	11253	7.77%
2025-08-11	19.24	19.91	0.67	3.48%	18.98	19.92	51356	10102	6.85%
2025-08-08	19.13	19.24	0.10	0.52%	18.88	19.30	20388	3891	2.72%
2025-08-07	19.16	19.14	-0.11	-0.57%	19.05	19.41	22941	4408	3.06%
2025-08-06	19.08	19.25	0.22	1.16%	18.99	19.35	27614	5311	3.69%
2025-08-05	18.79	19.03	0.35	1.87%	18.78	19.05	24863	4710	3.32%
2025-08-04	18.45	18.68	0.11	0.59%	18.38	18.74	17451	3249	2.33%
2025-08-01	18.45	18.57	0.21	1.14%	18.25	18.64	22482	4159	3.00%
2025-07-31	18.63	18.36	-0.29	-1.55%	18.28	18.93	19995	3712	2.67%
2025-07-30	18.91	18.65	-0.27	-1.43%	18.43	18.92	20746	3863	2.77%
2025-07-29	18.80	18.92	0.00	0.00%	18.68	19.00	16845	3172	2.25%
2025-07-28	18.83	18.92	0.09	0.48%	18.74	18.96	17078	3225	2.28%
2025-07-25	18.68	18.83	0.22	1.18%	18.51	18.83	21189	3960	2.83%
2025-07-24	18.51	18.61	0.07	0.38%	18.51	18.79	21664	4040	2.89%