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
2025-08-01	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%
2025-06-06	13.38	13.37	-0.08	-0.59%	13.25	13.38	27820	3703	1.94%
2025-06-05	13.36	13.45	0.10	0.75%	13.16	13.45	36360	4854	2.54%
2025-06-04	13.20	13.35	0.20	1.52%	13.20	13.47	35310	4706	2.46%
2025-06-03	13.05	13.15	0.02	0.15%	12.94	13.30	32835	4322	2.29%
2025-05-30	13.77	13.13	-0.45	-3.31%	13.10	13.80	69950	9295	4.88%
2025-05-29	13.28	13.58	0.27	2.03%	13.28	13.80	59352	8057	4.14%
2025-05-28	13.50	13.31	-0.12	-0.89%	13.22	13.73	41792	5616	2.92%
2025-05-27	13.45	13.43	-0.08	-0.59%	13.20	13.51	42377	5668	2.96%
2025-05-26	13.50	13.51	0.09	0.67%	13.30	13.64	30226	4078	2.11%
2025-05-23	13.62	13.42	-0.20	-1.47%	13.42	13.89	58008	7914	4.05%
2025-05-22	13.95	13.62	-0.45	-3.20%	13.61	14.03	67838	9355	4.73%
2025-05-21	13.82	14.07	0.12	0.86%	13.66	14.20	75450	10535	5.27%
2025-05-20	14.00	13.95	0.03	0.22%	13.74	14.05	44662	6215	3.12%
2025-05-19	13.95	13.92	0.01	0.07%	13.53	14.03	63911	8788	4.46%
2025-05-16	13.68	13.91	0.18	1.31%	13.67	14.07	63886	8908	4.46%
2025-05-15	14.00	13.73	-0.26	-1.86%	13.65	14.26	79464	11015	5.55%
2025-05-14	13.66	13.99	0.27	1.97%	13.50	14.46	124913	17503	8.72%
2025-05-13	14.20	13.72	-0.21	-1.51%	13.70	14.20	51740	7191	3.61%
2025-05-12	13.77	13.93	0.40	2.96%	13.62	13.97	55579	7702	3.88%
2025-05-09	13.76	13.53	-0.32	-2.31%	13.40	13.85	44638	6045	3.12%
2025-05-08	13.40	13.85	0.39	2.90%	13.40	13.95	61927	8519	4.32%
2025-05-07	13.66	13.46	-0.06	-0.44%	13.30	13.82	55883	7570	3.90%
2025-05-06	13.38	13.52	0.31	2.35%	13.38	13.55	48816	6575	3.41%
2025-04-30	12.94	13.21	0.46	3.61%	12.86	13.31	53333	6991	3.72%
2025-04-29	12.30	12.75	0.34	2.74%	12.28	12.92	65965	8402	4.60%
2025-04-28	12.66	12.41	-1.09	-8.07%	12.06	12.87	113648	14079	7.93%
2025-04-25	13.49	13.50	-0.07	-0.52%	13.45	13.72	48672	6601	3.40%
2025-04-24	13.92	13.57	-0.43	-3.07%	13.54	13.99	62301	8546	4.35%