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
2026-05-06	19.09	19.58	0.50	2.62%	19.09	19.69	33327	6504	4.45%
2026-04-30	18.94	19.08	0.16	0.85%	18.89	19.15	18301	3482	2.44%
2026-04-29	18.51	18.92	0.41	2.22%	18.45	19.06	29822	5627	3.98%
2026-04-28	18.66	18.51	-0.15	-0.80%	18.25	18.74	32500	6017	4.34%
2026-04-27	18.22	18.66	-0.11	-0.59%	17.36	18.80	38916	7041	5.19%
2026-04-24	18.72	18.77	0.08	0.43%	18.30	18.86	17758	3301	2.37%
2026-04-23	19.10	18.69	-0.40	-2.10%	18.61	19.10	17603	3306	2.35%
2026-04-22	19.05	19.09	-0.01	-0.05%	18.88	19.11	15417	2934	2.06%
2026-04-21	19.07	19.10	0.03	0.16%	18.90	19.12	15875	3017	2.12%
2026-04-20	19.05	19.07	0.09	0.47%	18.76	19.13	17762	3379	2.37%
2026-04-17	19.02	18.98	-0.03	-0.16%	18.86	19.15	17690	3362	2.36%
2026-04-16	18.84	19.01	0.16	0.85%	18.62	19.07	19993	3772	2.67%
2026-04-15	19.14	18.85	-0.20	-1.05%	18.78	19.18	21724	4117	2.90%
2026-04-14	18.69	19.05	0.58	3.14%	18.31	19.18	36785	6941	4.91%
2026-04-13	18.64	18.47	-0.05	-0.27%	18.27	18.64	13903	2556	1.86%
2026-04-10	18.49	18.52	0.19	1.04%	18.28	18.67	21540	3989	2.87%
2026-04-09	18.57	18.33	-0.34	-1.82%	18.25	18.63	17508	3221	2.34%
2026-04-08	18.56	18.67	0.82	4.59%	18.18	18.75	24043	4457	3.21%
2026-04-07	17.42	17.85	0.43	2.47%	17.29	17.99	18943	3370	2.53%
2026-04-03	18.07	17.42	-0.51	-2.84%	17.28	18.10	23061	4041	3.08%
2026-04-02	18.51	17.93	-0.53	-2.87%	17.76	18.51	17795	3210	2.38%
2026-04-01	18.58	18.46	0.25	1.37%	18.11	18.67	16320	3001	2.18%
2026-03-31	18.66	18.21	-0.45	-2.41%	18.15	18.84	17965	3318	2.40%
2026-03-30	18.29	18.66	0.14	0.76%	18.17	18.66	19040	3518	2.54%
2026-03-27	18.01	18.52	0.31	1.70%	17.91	18.62	18151	3336	2.42%
2026-03-26	18.48	18.21	-0.36	-1.94%	18.02	18.78	19033	3486	2.54%
2026-03-25	18.61	18.57	0.13	0.70%	18.40	18.80	26000	4833	3.47%
2026-03-24	17.94	18.44	0.79	4.48%	17.47	18.46	37199	6684	4.96%
2026-03-23	18.61	17.65	-1.25	-6.61%	17.45	18.78	38969	7055	5.20%
2026-03-20	19.66	18.90	-0.62	-3.18%	18.89	19.70	26985	5169	3.60%
2026-03-19	19.90	19.52	-0.65	-3.22%	19.37	20.12	22509	4435	3.00%
2026-03-18	19.81	20.17	0.46	2.33%	19.62	20.20	18521	3689	2.47%
2026-03-17	20.16	19.71	-0.38	-1.89%	19.63	20.26	15859	3160	2.12%
2026-03-16	20.10	20.09	0.01	0.05%	19.91	20.24	16683	3344	2.23%
2026-03-13	19.99	20.08	0.08	0.40%	19.80	20.33	20410	4108	2.72%
2026-03-12	20.38	20.00	-0.42	-2.06%	19.95	20.47	22415	4514	2.99%
2026-03-11	21.00	20.42	-0.55	-2.62%	20.38	21.19	23909	4942	3.19%
2026-03-10	20.50	20.97	0.67	3.30%	20.50	21.05	24945	5201	3.33%
2026-03-09	20.39	20.30	-0.43	-2.07%	20.03	20.60	21742	4404	2.90%
2026-03-06	20.38	20.73	0.35	1.72%	20.34	20.77	17315	3571	2.31%
2026-03-05	20.48	20.38	0.30	1.49%	20.30	20.73	21293	4369	2.84%
2026-03-04	19.98	20.08	-0.08	-0.40%	19.70	20.39	21260	4272	2.84%
2026-03-03	20.98	20.16	-0.78	-3.72%	20.07	21.28	36005	7450	4.81%
2026-03-02	21.51	20.94	-0.90	-4.12%	20.79	21.92	47505	10087	6.34%
2026-02-27	21.40	21.84	0.44	2.06%	21.05	21.85	33316	7150	4.45%
2026-02-26	21.43	21.40	-0.05	-0.23%	21.21	21.80	24451	5251	3.26%
2026-02-25	21.66	21.45	-0.19	-0.88%	21.42	21.85	24238	5236	3.23%
2026-02-24	21.54	21.64	0.25	1.17%	21.20	21.68	23823	5121	3.18%
2026-02-13	21.15	21.39	0.16	0.75%	21.09	21.72	25867	5562	3.45%
2026-02-12	21.60	21.23	-0.37	-1.71%	21.20	21.63	25898	5538	3.46%
2026-02-11	21.83	21.60	-0.30	-1.37%	21.56	21.95	23522	5101	3.14%
2026-02-10	21.54	21.90	0.34	1.58%	21.48	22.05	37748	8246	5.04%
2026-02-09	21.37	21.56	0.12	0.56%	21.37	21.70	30901	6658	4.12%
2026-02-06	21.50	21.44	-0.16	-0.74%	21.35	21.74	29540	6368	3.94%
2026-02-05	21.55	21.60	0.05	0.23%	21.33	21.72	30029	6465	4.01%
2026-02-04	21.56	21.55	-0.01	-0.05%	21.21	21.79	41035	8814	5.48%
2026-02-03	21.19	21.56	0.44	2.08%	21.11	21.86	58404	12572	7.80%
2026-02-02	21.00	21.12	0.12	0.57%	20.89	21.48	48900	10405	6.53%
2026-01-30	20.50	21.00	0.40	1.94%	20.44	21.16	39401	8229	5.26%
2026-01-29	20.81	20.60	-0.29	-1.39%	20.52	21.32	41304	8641	5.51%
2026-01-28	20.85	20.89	0.04	0.19%	20.50	21.08	40772	8499	5.44%
2026-01-27	20.90	20.85	-0.11	-0.52%	20.15	21.04	35060	7229	4.68%