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
2025-08-01	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%
2025-07-23	18.64	18.54	-0.13	-0.70%	18.42	18.70	23121	4292	3.09%
2025-07-22	18.91	18.67	-0.18	-0.95%	18.56	18.91	21704	4063	2.90%
2025-07-21	18.78	18.85	0.13	0.69%	18.50	18.87	17981	3378	2.40%
2025-07-18	18.76	18.72	0.04	0.21%	18.50	18.76	15833	2948	2.11%
2025-07-17	18.46	18.68	0.20	1.08%	18.35	19.00	29775	5566	3.97%
2025-07-16	18.32	18.48	0.17	0.93%	18.23	18.66	25284	4664	3.37%
2025-07-15	18.45	18.31	-0.14	-0.76%	18.02	18.49	17867	3264	2.38%
2025-07-14	18.39	18.45	0.17	0.93%	18.23	18.46	18365	3372	2.45%
2025-07-11	18.37	18.28	-0.09	-0.49%	18.13	18.44	17627	3217	2.35%
2025-07-10	18.13	18.37	0.01	0.05%	18.13	18.52	18551	3405	2.48%
2025-07-09	18.35	18.36	-0.02	-0.11%	18.25	18.44	19037	3491	2.54%
2025-07-08	18.15	18.38	0.38	2.11%	18.06	18.44	29784	5454	3.98%
2025-07-07	17.86	18.00	0.00	0.00%	17.86	18.05	15152	2722	2.02%
2025-07-04	18.09	18.00	-0.24	-1.32%	17.88	18.28	22048	3985	2.94%
2025-07-03	18.12	18.24	0.20	1.11%	17.91	18.30	27441	4975	3.66%
2025-07-02	18.09	18.04	-0.05	-0.28%	17.85	18.09	18900	3387	2.52%
2025-07-01	18.12	18.09	-0.05	-0.28%	17.90	18.19	18275	3303	2.44%
2025-06-30	18.16	18.14	0.14	0.78%	17.99	18.19	19343	3503	2.58%
2025-06-27	18.07	18.00	0.10	0.56%	17.80	18.13	18430	3309	2.46%
2025-06-26	18.00	17.90	-0.10	-0.56%	17.83	18.13	22351	4020	2.98%
2025-06-25	17.95	18.00	0.05	0.28%	17.80	18.08	23043	4135	3.08%
2025-06-24	17.58	17.95	0.49	2.81%	17.56	17.96	30217	5375	4.03%
2025-06-23	16.81	17.46	0.65	3.87%	16.65	17.52	28665	4966	3.83%
2025-06-20	17.18	16.81	-0.37	-2.15%	16.81	17.47	21248	3620	2.84%
2025-06-19	17.56	17.18	-0.38	-2.16%	17.10	17.74	24519	4280	3.27%
2025-06-18	17.35	17.56	0.21	1.21%	17.19	17.56	20369	3547	2.72%
2025-06-17	17.45	17.35	0.04	0.23%	17.23	17.67	21797	3796	2.91%
2025-06-16	17.30	17.51	0.29	1.68%	17.11	17.64	22435	3930	2.99%
2025-06-13	17.80	17.22	-0.66	-3.69%	17.03	17.87	34240	5929	4.57%
2025-06-12	17.70	17.88	0.09	0.51%	17.62	17.99	24541	4390	3.28%
2025-06-11	17.76	17.79	0.12	0.68%	17.74	18.06	20275	3632	2.71%
2025-06-10	18.04	17.67	-0.31	-1.72%	17.47	18.04	20924	3714	2.79%
2025-06-09	17.98	17.98	0.05	0.28%	17.90	18.10	18443	3315	2.46%
2025-06-06	17.91	17.93	0.02	0.11%	17.74	17.97	15744	2813	2.10%
2025-06-05	18.20	17.91	-0.13	-0.72%	17.84	18.20	23446	4209	3.13%
2025-06-04	17.71	18.04	0.30	1.69%	17.71	18.10	22681	4073	3.03%
2025-06-03	17.70	17.74	0.13	0.74%	17.40	18.00	22164	3948	2.96%
2025-05-30	17.94	17.61	-0.33	-1.84%	17.57	17.95	18712	3309	2.50%
2025-05-29	17.67	17.94	0.35	1.99%	17.57	17.98	22655	4049	3.02%
2025-05-28	17.70	17.59	-0.11	-0.62%	17.51	17.91	11527	2030	1.54%
2025-05-27	17.87	17.70	-0.15	-0.84%	17.66	18.00	13089	2320	1.75%
2025-05-26	17.48	17.85	0.35	2.00%	17.30	17.85	17553	3109	2.34%
2025-05-23	17.80	17.50	-0.42	-2.34%	17.48	17.91	22952	4056	3.06%
2025-05-22	17.76	17.92	0.03	0.17%	17.71	18.18	29396	5287	3.92%
2025-05-21	18.09	17.89	-0.19	-1.05%	17.73	18.09	18585	3325	2.48%
2025-05-20	18.01	18.08	0.13	0.72%	17.79	18.09	21865	3934	2.92%
2025-05-19	17.83	17.95	0.25	1.41%	17.52	17.99	23050	4098	3.00%
2025-05-16	17.70	17.70	0.03	0.17%	17.50	17.89	20456	3639	2.66%
2025-05-15	17.90	17.67	-0.25	-1.40%	17.55	17.96	17429	3078	2.27%
2025-05-14	17.91	17.92	-0.14	-0.78%	17.75	18.16	27126	4852	3.53%
2025-05-13	18.24	18.06	-0.18	-0.99%	17.98	18.40	35720	6482	4.65%
2025-05-12	18.20	18.24	0.21	1.16%	17.95	18.26	23985	4342	3.12%
2025-05-09	18.05	18.03	-0.12	-0.66%	17.91	18.18	21536	3883	2.80%
2025-05-08	17.89	18.15	0.31	1.74%	17.71	18.29	27864	5033	3.62%
2025-05-07	17.66	17.84	0.43	2.47%	17.36	17.96	42820	7567	5.57%
2025-05-06	17.26	17.41	0.35	2.05%	17.10	17.46	23374	4048	3.04%
2025-04-30	16.96	17.06	0.12	0.71%	16.94	17.26	18946	3239	2.46%
2025-04-29	16.48	16.94	0.41	2.48%	16.38	17.04	26653	4494	3.47%
2025-04-28	16.71	16.53	-0.47	-2.76%	16.50	16.98	23173	3852	3.01%
2025-04-25	17.04	17.00	-0.11	-0.64%	16.93	17.36	25503	4359	3.32%
2025-04-24	16.92	17.11	0.18	1.06%	16.88	17.56	47816	8261	6.22%