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
2025-09-15	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%
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%