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
2025-04-03	35.60	34.19	-2.22	-6.10%	33.81	36.32	49722	17273	9.22%
2025-04-02	36.08	36.41	0.25	0.69%	36.06	37.05	17552	6407	3.25%
2025-04-01	36.45	36.16	-0.01	-0.03%	36.16	37.09	20568	7533	3.81%
2025-03-31	35.70	36.17	0.01	0.03%	35.32	36.28	21320	7616	3.95%
2025-03-28	36.57	36.16	-0.41	-1.12%	36.10	37.10	23666	8664	4.39%
2025-03-27	36.30	36.57	0.22	0.61%	35.00	36.79	31215	11266	5.79%
2025-03-26	36.82	36.35	-0.33	-0.90%	36.29	37.20	28283	10371	5.24%
2025-03-25	36.77	36.68	-0.21	-0.57%	36.32	37.49	35321	13045	6.55%
2025-03-24	37.87	36.89	-0.93	-2.46%	35.39	38.07	50851	18633	9.43%
2025-03-21	39.18	37.82	-1.49	-3.79%	37.82	39.19	42075	16150	7.80%
2025-03-20	40.03	39.31	-0.93	-2.31%	39.25	40.49	40488	16167	7.51%
2025-03-19	41.40	40.24	-1.57	-3.76%	39.91	41.50	57193	23143	10.61%
2025-03-18	41.55	41.81	-0.16	-0.38%	40.67	42.17	65581	27180	12.16%
2025-03-17	41.23	41.97	0.75	1.82%	40.50	42.00	77214	31910	14.32%
2025-03-14	39.39	41.22	2.02	5.15%	38.50	41.50	93814	38007	17.40%
2025-03-13	40.85	39.20	-1.76	-4.30%	38.90	41.21	65873	26186	12.22%
2025-03-12	40.41	40.96	0.79	1.97%	39.66	41.90	87838	35851	16.29%
2025-03-11	39.53	40.17	-0.17	-0.42%	39.25	41.11	70020	28124	12.98%
2025-03-10	38.14	40.34	2.24	5.88%	38.00	40.80	104103	41172	19.30%
2025-03-07	38.32	38.10	-0.78	-2.01%	37.71	39.49	59275	22827	10.99%
2025-03-06	38.36	38.88	0.64	1.67%	38.33	39.32	72896	28291	13.52%
2025-03-05	38.16	38.24	0.08	0.21%	37.22	38.55	55150	20910	10.23%
2025-03-04	37.18	38.16	0.34	0.90%	36.85	38.40	53863	20291	9.99%
2025-03-03	37.41	37.82	0.63	1.69%	36.42	38.80	64222	24214	11.91%
2025-02-28	39.87	37.19	-3.23	-7.99%	37.06	40.26	91901	34980	17.04%
2025-02-27	42.00	40.42	-2.36	-5.52%	39.32	42.41	131916	53835	24.46%
2025-02-26	40.02	42.78	3.51	8.94%	40.02	43.93	169369	71109	31.41%
2025-02-25	39.09	39.27	-1.51	-3.70%	39.06	40.26	106272	41928	19.71%
2025-02-24	43.90	40.78	-3.91	-8.75%	40.02	43.97	167794	69580	31.12%
2025-02-21	43.00	44.69	0.58	1.31%	42.20	45.74	182837	80514	33.90%
2025-02-20	41.41	44.11	4.70	11.93%	39.31	45.63	232360	97536	43.09%
2025-02-19	39.39	39.41	-0.24	-0.61%	38.41	41.16	136844	54105	25.38%
2025-02-18	39.00	39.65	0.42	1.07%	38.42	40.82	154542	61108	28.66%
2025-02-17	39.10	39.23	0.01	0.03%	38.39	40.58	147529	58174	27.36%
2025-02-14	37.28	39.22	1.76	4.70%	36.10	40.23	178989	69052	33.19%
2025-02-13	38.84	37.46	-1.56	-4.00%	36.90	38.84	113083	42504	20.97%
2025-02-12	37.55	39.02	2.52	6.90%	36.90	39.85	223166	86181	41.38%
2025-02-11	34.69	36.50	1.76	5.07%	33.81	36.88	119133	42575	22.09%
2025-02-10	34.43	34.74	0.31	0.90%	34.01	34.77	46190	15890	8.57%
2025-02-07	34.11	34.43	0.22	0.64%	33.68	35.05	60598	20895	11.24%
2025-02-06	33.20	34.21	0.97	2.92%	33.11	34.24	50473	17102	9.36%
2025-02-05	32.93	33.24	0.63	1.93%	31.78	33.58	53612	17494	9.94%
2025-01-27	35.00	32.61	-2.29	-6.56%	32.61	35.02	50901	17116	9.44%
2025-01-24	34.81	34.90	-0.12	-0.34%	34.73	35.60	52548	18434	9.74%
2025-01-23	35.80	35.02	-0.41	-1.16%	35.02	36.78	82606	29678	15.32%
2025-01-22	34.82	35.43	0.15	0.43%	34.82	36.20	84587	30142	15.69%
2025-01-21	35.60	35.28	0.00	0.00%	34.36	35.64	64760	22633	12.01%
2025-01-20	34.65	35.28	0.98	2.86%	34.00	35.60	91908	32177	17.04%
2025-01-17	33.80	34.30	0.50	1.48%	33.47	34.78	77522	26469	14.38%
2025-01-16	34.30	33.80	-0.15	-0.44%	33.29	34.55	58597	19835	10.87%
2025-01-15	34.95	33.95	-0.85	-2.44%	33.76	35.30	50714	17414	9.40%
2025-01-14	32.85	34.80	2.09	6.39%	32.54	34.85	70034	23841	12.99%
2025-01-13	33.09	32.71	-0.40	-1.21%	31.57	33.49	58030	18811	10.76%
2025-01-10	34.95	33.11	-2.61	-7.31%	33.11	35.69	96737	33305	17.94%
2025-01-09	34.54	35.72	2.22	6.63%	34.54	38.00	143407	52260	26.59%
2025-01-08	33.55	33.50	-0.38	-1.12%	31.80	34.03	67837	22369	12.58%
2025-01-07	31.33	33.88	2.54	8.10%	31.33	33.90	88638	29159	16.44%
2025-01-06	31.19	31.34	-0.16	-0.51%	30.10	32.10	41626	13009	7.72%
2025-01-03	34.33	31.50	-2.71	-7.92%	31.41	34.85	71238	23292	13.21%
2025-01-02	35.00	34.21	-0.68	-1.95%	33.55	36.17	74946	26074	13.90%
2024-12-31	38.08	34.89	-3.61	-9.38%	34.80	38.50	122747	44396	22.76%
2024-12-30	39.19	38.50	-0.08	-0.21%	37.96	40.30	131897	51689	24.46%
2024-12-27	40.00	38.58	-1.12	-2.82%	38.00	41.41	187367	73784	34.75%
2024-12-26	37.10	39.70	2.24	5.98%	36.10	39.97	190896	73638	35.40%