威尔高 (301251) - 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
2026-09-02	52.99	55.23	1.17	2.16%	52.60	56.20	76730	42147	10.15%
2026-09-01	55.00	54.06	-1.54	-2.77%	53.10	56.50	86815	46931	11.49%
2026-08-31	49.00	55.60	6.01	12.12%	48.40	56.12	117801	63239	15.58%
2026-08-28	49.50	49.59	0.53	1.08%	48.45	51.20	83482	42069	11.04%
2026-08-27	47.58	49.06	1.96	4.16%	46.54	49.55	70408	34030	9.31%
2026-08-26	47.10	47.10	0.14	0.30%	45.00	47.53	55978	26007	7.41%
2026-08-25	47.27	46.96	-0.95	-1.98%	45.72	47.64	63104	29404	8.35%
2026-08-24	48.74	47.91	0.16	0.34%	46.54	49.50	81369	38933	10.76%
2026-08-21	48.99	47.75	-0.67	-1.38%	46.00	49.18	71328	34144	9.44%
2026-08-20	49.27	48.42	-0.87	-1.77%	47.53	50.17	113940	55520	15.07%
2026-08-19	46.88	49.29	0.69	1.42%	46.80	51.96	153864	77217	20.36%
2026-08-18	47.40	48.60	1.19	2.51%	46.50	48.66	100192	47664	13.25%
2026-08-17	45.86	47.41	1.09	2.35%	45.80	47.69	100538	47098	13.30%
2026-08-14	43.60	46.32	2.74	6.29%	43.60	46.87	112264	51336	14.85%
2026-08-13	44.20	43.58	-0.09	-0.21%	43.25	44.87	96354	42431	12.75%
2026-08-12	42.44	43.67	1.07	2.51%	42.00	43.99	108674	46863	14.38%
2026-08-11	41.23	42.60	-0.29	-0.68%	40.88	44.28	122670	52487	16.23%
2026-08-10	46.05	42.89	-3.69	-7.92%	41.90	47.36	194551	85467	25.74%
2026-08-07	41.51	46.58	6.75	16.95%	40.00	47.14	239342	106480	31.66%
2026-08-06	32.53	39.83	6.64	20.01%	32.15	39.83	134254	49811	17.76%
2026-08-05	30.63	33.19	2.29	7.41%	30.05	33.20	74291	23819	9.83%
2026-08-04	28.79	30.90	2.75	9.77%	28.15	31.14	73674	22021	9.75%
2026-08-03	28.40	28.15	-0.01	-0.04%	27.75	29.25	57182	16214	7.56%
2026-07-31	30.00	28.16	1.53	5.75%	28.11	30.05	86533	25149	11.45%
2026-07-30	28.89	26.63	-2.63	-8.99%	26.57	29.15	68349	18834	9.04%
2026-07-29	29.70	29.26	-0.53	-1.78%	27.53	30.14	72078	20731	9.54%
2026-07-28	31.85	29.79	-2.51	-7.77%	29.63	32.22	50014	15382	6.62%
2026-07-27	30.80	32.30	1.50	4.87%	30.54	32.39	56178	17743	7.43%
2026-07-24	31.51	30.80	-1.37	-4.26%	30.72	32.31	43636	13706	5.77%
2026-07-23	33.17	32.17	-0.87	-2.63%	31.80	34.08	57724	18828	7.64%
2026-07-22	33.27	33.04	-1.15	-3.36%	32.86	34.59	67232	22705	8.89%
2026-07-21	31.99	34.19	2.39	7.52%	28.16	34.41	90835	28769	12.02%
2026-07-20	36.29	31.80	-3.31	-9.43%	31.09	36.75	101954	34336	13.49%
2026-07-17	40.08	35.11	-5.71	-13.99%	34.59	40.55	93762	34738	12.40%
2026-07-16	43.51	40.82	-3.50	-7.90%	40.32	44.98	70799	30011	9.37%
2026-07-15	48.60	44.32	-4.00	-8.28%	44.00	49.30	79242	36410	10.48%
2026-07-14	46.08	48.32	1.91	4.12%	44.87	48.88	94312	44317	12.48%
2026-07-13	49.88	46.41	-5.54	-10.66%	45.53	51.38	130264	62796	17.23%
2026-07-10	57.79	51.95	-6.06	-10.45%	51.95	57.79	176320	96774	23.33%
2026-07-09	57.00	58.01	-2.91	-4.78%	54.51	60.92	262858	150636	34.77%
2026-07-08	59.23	60.92	10.15	19.99%	58.83	60.92	223803	135413	29.61%
2026-07-07	50.77	50.77	8.46	20.00%	50.77	50.77	42328	21489	5.60%
2026-07-06	46.16	42.31	-3.84	-8.32%	41.87	46.39	67834	29452	8.97%
2026-07-03	47.65	46.15	-1.64	-3.43%	46.11	48.46	48242	22708	6.38%
2026-07-02	50.59	47.79	-3.96	-7.65%	47.41	51.78	69123	34189	9.14%
2026-07-01	53.29	51.75	-1.53	-2.87%	51.03	54.95	60456	31790	8.00%
2026-06-30	51.08	53.28	2.60	5.13%	50.00	53.41	60467	31553	8.00%
2026-06-29	52.89	50.68	-2.22	-4.20%	48.98	55.15	83435	42992	11.04%
2026-06-26	54.49	52.90	-2.36	-4.27%	51.38	55.10	69451	36875	9.19%
2026-06-25	55.90	55.26	-0.64	-1.14%	54.06	57.07	93765	52021	12.40%
2026-06-24	50.81	55.90	4.82	9.44%	50.81	57.57	128059	71362	16.94%
2026-06-23	52.49	51.08	-2.09	-3.93%	50.58	53.18	48684	25104	6.44%
2026-06-22	54.45	53.17	-1.09	-2.01%	51.19	54.50	64172	33816	8.49%
2026-06-18	53.97	54.26	-0.10	-0.18%	53.21	54.87	53853	29151	7.12%
2026-06-17	52.12	54.36	1.72	3.27%	52.12	54.98	67741	36659	8.96%
2026-06-16	51.99	52.64	1.03	2.00%	50.60	52.88	67798	35210	8.97%
2026-06-15	47.00	51.61	5.31	11.47%	46.94	52.20	79397	40067	10.50%
2026-06-12	47.93	46.30	-1.12	-2.36%	46.30	49.33	54797	26259	7.25%
2026-06-11	45.01	47.42	1.59	3.47%	44.50	48.39	54813	25674	7.25%
2026-06-10	47.80	45.83	-2.67	-5.51%	45.28	48.50	54669	25494	7.23%
2026-06-09	46.31	48.50	3.13	6.90%	45.67	49.40	74934	35815	9.91%
2026-06-08	46.69	45.37	-2.27	-4.76%	44.40	46.86	74810	34106	9.90%
2026-06-05	47.50	47.64	-0.46	-0.96%	45.91	49.76	73372	34984	9.71%
2026-06-04	48.59	48.10	-1.27	-2.57%	47.56	49.50	80296	38848	10.62%
2026-06-03	52.67	49.37	-3.35	-6.35%	48.53	53.20	108353	55329	14.33%
2026-06-02	50.50	52.72	2.56	5.10%	49.70	53.94	88754	46502	11.74%
2026-06-01	52.00	50.16	-1.84	-3.54%	49.55	52.90	81476	41601	10.78%
2026-05-29	52.88	52.00	-0.69	-1.31%	51.35	55.88	111389	59772	20.63%
2026-05-28	71.54	73.81	1.36	1.88%	71.17	74.47	53439	39020	9.90%
2026-05-27	73.21	72.45	-1.39	-1.88%	71.21	75.35	67858	49684	12.57%
2026-05-26	74.44	73.84	-1.66	-2.20%	72.32	77.77	85379	63699	15.81%
2026-05-25	74.13	75.50	2.70	3.71%	72.13	75.84	84185	62233	15.59%