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
2026-06-18	20.45	21.79	1.44	7.08%	20.09	21.95	69108	14667	9.22%
2026-06-17	19.18	20.35	1.05	5.44%	18.96	20.80	61640	12355	8.23%
2026-06-16	19.65	19.30	-0.43	-2.18%	19.11	19.73	34682	6721	4.63%
2026-06-15	19.64	19.73	0.11	0.56%	19.36	20.35	46846	9268	6.25%
2026-06-12	18.70	19.62	1.21	6.57%	18.41	19.79	64539	12434	8.61%
2026-06-11	18.82	18.41	-0.54	-2.85%	18.00	18.83	34796	6410	4.64%
2026-06-10	19.03	18.95	-0.34	-1.76%	18.53	19.42	37436	7090	5.00%
2026-06-09	19.95	19.29	-0.44	-2.23%	19.18	20.17	57736	11309	7.71%
2026-06-08	19.35	19.73	-0.29	-1.45%	19.32	20.65	82301	16498	10.98%
2026-06-05	18.84	20.02	1.23	6.55%	18.50	20.67	91720	18238	12.24%
2026-06-04	18.41	18.79	0.10	0.54%	18.10	19.37	44696	8371	5.97%
2026-06-03	19.21	18.69	-0.64	-3.31%	18.52	19.48	53597	10120	7.15%
2026-06-02	18.85	19.33	0.72	3.87%	18.20	19.61	65832	12440	8.79%
2026-06-01	18.29	18.74	0.43	2.35%	17.70	18.96	56260	10475	7.51%
2026-05-29	19.37	18.31	-0.96	-4.98%	18.01	19.37	68244	12811	9.11%
2026-05-28	20.00	19.27	-0.07	-0.36%	18.86	20.33	72420	14151	9.67%
2026-05-27	19.91	19.34	-0.56	-2.81%	19.18	20.60	79935	15787	10.67%
2026-05-26	19.75	19.90	-0.95	-4.56%	19.11	20.87	139491	27902	18.62%
2026-05-25	21.21	20.85	-2.32	-10.01%	20.85	22.22	78839	16515	10.52%
2026-05-22	25.49	23.17	-2.57	-9.98%	23.17	25.49	35397	8378	4.72%
2026-05-21	23.40	25.74	2.34	10.00%	23.40	25.74	156634	39289	20.91%
2026-05-20	23.94	23.40	-0.73	-3.03%	22.89	24.40	175369	41368	23.41%
2026-05-19	25.00	24.13	-0.51	-2.07%	22.80	25.41	242386	59038	32.35%
2026-05-18	22.33	24.64	2.24	10.00%	22.01	24.64	115059	27731	15.36%
2026-05-15	21.15	22.40	1.25	5.91%	21.07	22.56	112552	24857	15.02%
2026-05-14	21.10	21.15	0.05	0.24%	20.80	22.18	90354	19440	12.06%
2026-05-13	21.21	21.10	-0.13	-0.61%	20.67	21.40	50343	10582	6.72%
2026-05-12	20.82	21.23	0.37	1.77%	20.46	21.39	47803	10007	6.38%
2026-05-11	20.93	20.86	0.44	2.15%	20.14	20.93	32449	6655	4.33%
2026-05-08	20.10	20.42	0.34	1.69%	19.80	20.73	27298	5552	3.64%
2026-05-07	19.58	20.08	0.50	2.55%	19.49	20.28	35429	7079	4.73%
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%