威唐工业 (300707) - 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	15.32	15.33	0.06	0.39%	15.31	15.67	41514	6412	2.90%
2025-09-12	15.42	15.27	-0.13	-0.84%	15.25	15.52	42892	6593	2.99%
2025-09-11	15.35	15.40	-0.02	-0.13%	15.05	15.46	56579	8654	3.95%
2025-09-10	15.33	15.42	0.14	0.92%	15.20	15.58	44636	6883	3.12%
2025-09-09	15.40	15.28	-0.16	-1.04%	15.21	15.47	37803	5792	2.64%
2025-09-08	15.19	15.44	0.24	1.58%	15.08	15.45	42787	6568	2.99%
2025-09-05	14.92	15.20	0.21	1.40%	14.79	15.22	43414	6554	3.03%
2025-09-04	14.92	14.99	0.01	0.07%	14.68	15.20	63033	9448	4.40%
2025-09-03	15.20	14.98	-0.19	-1.25%	14.78	15.57	70654	10630	4.93%
2025-09-02	15.30	15.17	-0.01	-0.07%	14.59	15.37	81206	12158	5.67%
2025-09-01	15.06	15.18	0.11	0.73%	15.00	15.25	54027	8168	3.77%
2025-08-29	15.42	15.07	-0.43	-2.77%	15.03	15.48	83322	12628	5.82%
2025-08-28	15.50	15.50	0.24	1.57%	14.84	16.10	143845	22363	10.04%
2025-08-27	15.55	15.26	-0.50	-3.17%	15.24	16.25	122944	19451	8.58%
2025-08-26	15.56	15.76	0.22	1.42%	15.41	15.88	87772	13761	6.13%
2025-08-25	15.77	15.54	-0.21	-1.33%	15.33	15.85	97844	15195	6.83%
2025-08-22	15.95	15.75	-0.25	-1.56%	15.58	16.06	99012	15567	6.91%
2025-08-21	16.22	16.00	-0.41	-2.50%	15.85	16.46	109363	17553	7.63%
2025-08-20	16.24	16.41	-0.23	-1.38%	16.10	16.62	140551	22977	9.81%
2025-08-19	16.23	16.64	0.74	4.65%	15.85	16.96	253755	41667	17.71%
2025-08-18	15.54	15.90	0.25	1.60%	15.22	16.69	194651	31073	13.58%
2025-08-15	15.52	15.65	0.18	1.16%	15.31	15.84	123787	19321	8.64%
2025-08-14	16.00	15.47	-0.25	-1.59%	15.43	16.45	227178	36160	15.86%
2025-08-13	14.86	15.72	0.87	5.86%	14.86	16.00	186962	29064	13.05%
2025-08-12	15.11	14.85	-0.18	-1.20%	14.78	15.11	31694	4719	2.21%
2025-08-11	14.88	15.03	0.23	1.55%	14.71	15.08	42858	6417	2.99%
2025-08-08	14.76	14.80	0.00	0.00%	14.61	14.86	37946	5596	2.65%
2025-08-07	14.88	14.80	-0.10	-0.67%	14.70	15.00	40209	5946	2.81%
2025-08-06	15.05	14.90	-0.03	-0.20%	14.83	15.05	40742	6073	2.84%
2025-08-05	14.80	14.93	0.18	1.22%	14.70	14.97	60802	9031	4.24%
2025-08-04	14.59	14.75	0.16	1.10%	14.42	14.76	39593	5791	2.76%
2025-08-01	14.44	14.59	0.08	0.55%	14.44	14.77	46955	6863	3.28%
2025-07-31	14.51	14.51	-0.09	-0.62%	14.46	14.93	70231	10281	4.90%
2025-07-30	14.70	14.60	-0.12	-0.82%	14.48	14.77	56644	8276	3.95%
2025-07-29	14.48	14.72	0.23	1.59%	14.33	14.86	72709	10646	5.07%
2025-07-28	14.55	14.49	-0.02	-0.14%	14.44	14.61	33230	4823	2.32%
2025-07-25	14.37	14.51	0.13	0.90%	14.21	14.58	56171	8091	3.92%
2025-07-24	13.90	14.38	0.39	2.79%	13.90	14.41	59084	8429	4.12%
2025-07-23	14.14	13.99	-0.19	-1.34%	13.95	14.16	35877	5038	2.50%
2025-07-22	14.26	14.18	-0.08	-0.56%	14.08	14.33	38009	5391	2.65%
2025-07-21	14.19	14.26	0.08	0.56%	14.13	14.32	42262	6013	2.95%
2025-07-18	14.40	14.18	-0.15	-1.05%	14.09	14.45	49485	7023	3.45%
2025-07-17	14.23	14.33	0.27	1.92%	14.10	14.50	71214	10192	4.97%
2025-07-16	13.87	14.06	0.19	1.37%	13.80	14.17	54264	7601	3.79%
2025-07-15	13.85	13.87	-0.04	-0.29%	13.67	14.13	40980	5674	2.86%
2025-07-14	13.83	13.91	0.14	1.02%	13.71	13.97	42034	5845	2.93%
2025-07-11	13.82	13.77	-0.01	-0.07%	13.65	13.88	35892	4940	2.50%
2025-07-10	13.82	13.78	-0.06	-0.43%	13.65	13.88	34749	4776	2.43%
2025-07-09	13.75	13.84	0.06	0.44%	13.74	13.99	44759	6204	3.12%
2025-07-08	13.50	13.78	0.26	1.92%	13.44	13.85	39795	5451	2.78%
2025-07-07	13.40	13.52	0.12	0.90%	13.29	13.54	29701	3991	2.07%
2025-07-04	13.70	13.40	-0.44	-3.18%	13.40	13.76	56245	7597	3.93%
2025-07-03	13.73	13.84	0.16	1.17%	13.66	13.90	39758	5479	2.77%
2025-07-02	13.76	13.68	-0.12	-0.87%	13.56	13.84	30649	4185	2.14%
2025-07-01	13.80	13.80	-0.01	-0.07%	13.64	13.90	35044	4821	2.45%
2025-06-30	13.65	13.81	0.19	1.40%	13.58	13.82	32986	4532	2.30%
2025-06-27	13.70	13.62	0.00	0.00%	13.58	13.90	37863	5169	2.64%
2025-06-26	13.71	13.62	-0.09	-0.66%	13.58	13.80	38422	5262	2.68%
2025-06-25	13.68	13.71	0.05	0.37%	13.56	13.77	46257	6324	3.23%
2025-06-24	13.18	13.66	0.64	4.92%	13.17	13.69	77669	10512	5.42%
2025-06-23	12.73	13.02	0.28	2.20%	12.62	13.04	27641	3568	1.93%
2025-06-20	12.95	12.74	-0.13	-1.01%	12.73	13.08	32203	4140	2.25%
2025-06-19	13.15	12.87	-0.31	-2.35%	12.81	13.31	37712	4916	2.63%
2025-06-18	13.33	13.18	-0.14	-1.05%	13.11	13.34	30156	3979	2.10%
2025-06-17	13.36	13.32	0.00	0.00%	13.24	13.45	32031	4269	2.24%
2025-06-16	13.20	13.32	0.12	0.91%	13.15	13.37	31386	4174	2.19%
2025-06-13	13.64	13.20	-0.52	-3.79%	13.20	13.66	53677	7170	3.75%
2025-06-12	13.72	13.72	-0.01	-0.07%	13.46	13.98	53165	7278	3.71%
2025-06-11	13.50	13.73	0.36	2.69%	13.48	14.00	82608	11392	5.77%
2025-06-10	13.53	13.37	-0.09	-0.67%	13.22	13.68	51712	6962	3.61%
2025-06-09	13.36	13.46	0.12	0.90%	13.32	13.50	31412	4224	2.19%