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
2026-04-30	15.31	15.19	-0.11	-0.72%	15.14	15.42	40083	6110	2.75%
2026-04-29	14.93	15.30	0.33	2.20%	14.91	15.40	55367	8457	3.80%
2026-04-28	15.21	14.97	-0.39	-2.54%	14.88	15.30	61104	9210	4.19%
2026-04-27	14.75	15.36	0.63	4.28%	14.72	15.38	103056	15514	7.07%
2026-04-24	15.08	14.73	-1.14	-7.18%	14.21	15.08	178470	25932	12.24%
2026-04-23	16.21	15.87	-0.36	-2.22%	15.72	16.24	56057	8906	3.84%
2026-04-22	16.18	16.23	0.03	0.19%	15.93	16.23	54856	8828	3.76%
2026-04-21	16.41	16.20	-0.21	-1.28%	15.98	16.41	52533	8470	3.60%
2026-04-20	16.28	16.41	0.06	0.37%	16.21	16.49	46375	7580	3.18%
2026-04-17	16.21	16.35	0.01	0.06%	16.13	16.40	41871	6808	2.87%
2026-04-16	16.20	16.34	0.28	1.74%	16.06	16.37	49242	7995	3.38%
2026-04-15	16.40	16.06	-0.26	-1.59%	15.98	16.40	48799	7899	3.35%
2026-04-14	16.30	16.32	0.14	0.87%	16.05	16.40	51384	8326	3.52%
2026-04-13	16.00	16.18	0.05	0.31%	15.91	16.18	40318	6486	2.77%
2026-04-10	15.99	16.13	0.25	1.57%	15.99	16.35	50962	8253	3.50%
2026-04-09	16.06	15.88	-0.34	-2.10%	15.75	16.15	57413	9131	3.94%
2026-04-08	15.86	16.22	0.81	5.26%	15.86	16.28	68463	10989	4.70%
2026-04-07	15.14	15.41	0.22	1.45%	15.05	15.65	43267	6643	2.97%
2026-04-03	15.54	15.19	-0.31	-2.00%	15.07	15.78	49533	7557	3.40%
2026-04-02	15.78	15.50	-0.35	-2.21%	15.35	15.88	48533	7561	3.33%
2026-04-01	15.84	15.85	0.33	2.13%	15.62	15.98	61609	9714	4.30%
2026-03-31	15.92	15.52	-0.48	-3.00%	15.43	16.18	103295	16282	7.21%
2026-03-30	15.85	16.00	-0.10	-0.62%	15.76	16.14	64694	10352	4.52%
2026-03-27	15.67	16.10	0.25	1.58%	15.60	16.14	61228	9761	4.27%
2026-03-26	16.59	15.85	-0.55	-3.35%	15.78	16.60	81189	13056	5.67%
2026-03-25	15.88	16.40	0.58	3.67%	15.77	17.10	144629	24115	10.09%
2026-03-24	15.24	15.82	1.10	7.47%	15.14	15.85	133271	20712	9.30%
2026-03-23	15.56	14.72	-1.03	-6.54%	14.63	15.70	70592	10707	4.93%
2026-03-20	16.25	15.75	-0.41	-2.54%	15.70	16.36	50805	8110	3.55%
2026-03-19	16.56	16.16	-0.53	-3.18%	16.04	16.65	49607	8092	3.46%
2026-03-18	16.49	16.69	0.23	1.40%	16.45	16.74	39382	6539	2.75%
2026-03-17	17.10	16.46	-0.53	-3.12%	16.43	17.16	50548	8454	3.53%
2026-03-16	16.78	16.99	0.16	0.95%	16.70	16.99	34256	5776	2.39%
2026-03-13	16.98	16.83	-0.15	-0.88%	16.81	17.23	38998	6630	2.72%
2026-03-12	17.35	16.98	-0.40	-2.30%	16.93	17.40	57099	9775	3.98%
2026-03-11	17.62	17.38	-0.16	-0.91%	17.27	17.75	49391	8645	3.45%
2026-03-10	17.38	17.54	0.44	2.57%	17.35	17.71	53421	9376	3.73%
2026-03-09	17.00	17.10	-0.15	-0.87%	16.55	17.21	70496	11873	4.92%
2026-03-06	16.85	17.25	0.34	2.01%	16.80	17.27	53315	9152	3.72%
2026-03-05	17.10	16.91	0.12	0.71%	16.83	17.28	72722	12409	5.08%
2026-03-04	16.49	16.79	0.06	0.36%	16.47	17.03	73891	12419	5.16%
2026-03-03	18.18	16.73	-1.29	-7.16%	16.69	18.25	131854	22829	9.20%
2026-03-02	18.22	18.02	-0.77	-4.10%	17.96	18.74	111855	20344	7.81%
2026-02-27	19.00	18.79	-0.29	-1.52%	18.75	19.26	107917	20454	7.53%
2026-02-26	19.01	19.08	0.02	0.10%	18.71	19.10	99503	18832	6.94%
2026-02-25	19.11	19.06	-0.05	-0.26%	18.95	19.30	113102	21595	7.89%
2026-02-24	19.35	19.11	-0.24	-1.24%	18.94	19.54	139293	26643	9.72%
2026-02-13	19.60	19.35	0.74	3.98%	19.12	20.16	282537	55282	19.72%
2026-02-12	18.25	18.61	0.38	2.08%	18.20	18.84	80660	14996	5.63%
2026-02-11	18.43	18.23	-0.20	-1.09%	18.18	18.65	81709	15026	5.70%
2026-02-10	18.66	18.43	-0.22	-1.18%	18.41	18.84	70700	13137	4.93%
2026-02-09	18.30	18.65	0.54	2.98%	18.30	18.89	102193	19052	7.13%
2026-02-06	17.80	18.11	0.19	1.06%	17.71	18.33	81306	14720	5.67%
2026-02-05	18.44	17.92	-0.61	-3.29%	17.80	18.48	117960	21307	8.23%
2026-02-04	18.52	18.53	-0.11	-0.59%	18.30	18.84	122937	22810	8.58%
2026-02-03	18.87	18.64	0.20	1.08%	18.50	18.87	109935	20509	7.67%
2026-02-02	18.44	18.44	-0.16	-0.86%	18.31	18.86	126073	23430	8.80%
2026-01-30	18.59	18.60	-0.16	-0.85%	18.03	18.85	156561	28872	10.93%
2026-01-29	19.51	18.76	-1.12	-5.63%	18.62	19.72	256765	49099	17.92%
2026-01-28	22.26	19.88	-2.97	-13.00%	19.71	22.46	378788	77858	26.44%
2026-01-27	21.85	22.85	0.70	3.16%	21.28	23.80	296030	66223	20.66%
2026-01-26	23.29	22.15	-0.79	-3.44%	21.70	23.80	301503	67677	21.04%