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
2025-09-16	59.80	61.76	1.94	3.24%	59.24	62.08	68040	41544	12.62%
2025-09-15	60.65	59.82	-1.18	-1.93%	59.60	61.65	60449	36444	11.21%
2025-09-12	58.50	61.00	1.22	2.04%	57.51	62.15	104484	62769	19.38%
2025-09-11	54.12	59.78	5.30	9.73%	54.08	61.66	128914	75223	23.91%
2025-09-10	54.01	54.48	0.48	0.89%	53.70	55.55	46119	25256	8.55%
2025-09-09	53.68	54.00	-0.29	-0.53%	53.68	56.49	66822	36744	12.39%
2025-09-08	53.91	54.29	2.41	4.65%	52.31	54.50	74322	39918	13.78%
2025-09-05	49.32	51.88	2.69	5.47%	48.71	52.16	58560	29842	10.86%
2025-09-04	51.09	49.19	-1.59	-3.13%	48.15	52.37	49685	24899	9.21%
2025-09-03	52.44	50.78	-1.64	-3.13%	50.61	52.74	52065	26874	9.65%
2025-09-02	55.00	52.42	-2.84	-5.14%	51.20	55.35	80206	42208	14.87%
2025-09-01	55.56	55.26	-0.86	-1.53%	54.00	56.30	68358	37649	12.68%
2025-08-29	58.60	56.12	-2.39	-4.08%	55.80	60.00	91721	52520	17.01%
2025-08-28	55.30	58.51	2.73	4.89%	55.05	58.78	107673	61096	19.97%
2025-08-27	55.49	55.78	-0.32	-0.57%	55.48	58.66	97987	55929	18.17%
2025-08-26	56.66	56.10	-1.19	-2.08%	55.87	58.28	82285	46814	15.26%
2025-08-25	56.30	57.29	1.39	2.49%	56.00	58.01	107201	61008	19.88%
2025-08-22	55.99	55.90	-0.69	-1.22%	55.80	57.70	92875	52509	17.22%
2025-08-21	57.19	56.59	-1.59	-2.73%	55.38	57.63	92514	52181	17.16%
2025-08-20	57.99	58.18	-2.38	-3.93%	56.84	59.19	95768	55292	17.76%
2025-08-19	61.00	60.56	-1.79	-2.87%	59.20	63.10	124433	75325	23.07%
2025-08-18	63.73	62.35	-0.19	-0.30%	60.28	65.18	174739	109688	32.40%
2025-08-15	59.21	62.54	4.54	7.83%	59.15	64.45	187459	114775	34.76%
2025-08-14	61.54	58.00	-3.54	-5.75%	58.00	62.00	165054	98271	30.61%
2025-08-13	58.55	61.54	4.02	6.99%	57.48	66.55	259572	156291	48.13%
2025-08-12	58.77	57.52	1.83	3.29%	55.38	60.50	248629	143055	46.11%
2025-08-11	46.42	55.69	9.28	20.00%	46.00	55.69	188096	96996	34.88%
2025-08-08	47.01	46.41	-0.97	-2.05%	45.76	47.37	104138	48293	19.31%
2025-08-07	48.78	47.38	-0.02	-0.04%	46.70	50.77	141988	68666	26.33%
2025-08-06	45.56	47.40	1.51	3.29%	44.85	48.69	126845	59635	23.52%
2025-08-05	45.47	45.89	0.47	1.03%	44.70	46.45	107043	48603	19.85%
2025-08-04	42.88	45.42	2.11	4.87%	42.58	45.50	133060	59533	24.67%
2025-08-01	42.22	43.31	0.52	1.22%	41.85	43.87	87338	37549	16.20%
2025-07-31	42.90	42.79	0.60	1.42%	42.56	44.33	114802	49770	21.29%
2025-07-30	43.16	42.19	-1.27	-2.92%	41.50	43.16	78874	33280	14.63%
2025-07-29	43.05	43.46	-0.44	-1.00%	42.39	44.07	114859	49566	21.30%
2025-07-28	41.96	43.90	1.37	3.22%	41.70	44.20	138395	59649	25.66%
2025-07-25	43.01	42.53	1.19	2.88%	41.21	44.60	126546	53975	23.47%
2025-07-24	42.14	41.34	-0.26	-0.63%	40.61	43.73	103219	43069	19.14%
2025-07-23	42.24	41.60	-1.26	-2.94%	41.46	42.77	92476	38724	17.15%
2025-07-22	40.07	42.86	2.45	6.06%	39.88	46.23	178872	77592	33.17%
2025-07-21	40.76	40.41	-0.52	-1.27%	39.30	41.00	76408	30589	14.17%
2025-07-18	41.60	40.93	-0.22	-0.53%	40.75	43.13	111639	46713	20.70%
2025-07-17	39.35	41.15	1.00	2.49%	38.62	42.35	131454	53473	24.38%
2025-07-16	39.44	40.15	0.95	2.42%	39.13	42.74	159504	65554	29.58%
2025-07-15	39.14	39.20	0.07	0.18%	38.90	40.13	96063	37940	17.81%
2025-07-14	38.18	39.13	0.88	2.30%	37.87	39.45	51965	20239	9.64%
2025-07-11	38.65	38.25	-0.59	-1.52%	37.92	38.82	54405	20814	10.09%
2025-07-10	39.21	38.84	-0.60	-1.52%	38.44	39.87	74687	29187	13.85%
2025-07-09	39.90	39.44	-0.14	-0.35%	39.14	40.58	86624	34437	16.06%
2025-07-08	38.61	39.58	0.77	1.98%	38.50	40.25	103719	41208	19.23%
2025-07-07	38.50	38.81	0.63	1.65%	37.60	40.45	71908	28178	13.33%
2025-07-04	38.78	38.18	-0.65	-1.67%	38.00	40.18	83475	32484	15.48%
2025-07-03	37.06	38.83	1.77	4.78%	37.05	38.93	68502	26196	12.70%
2025-07-02	37.80	37.06	-1.18	-3.09%	36.82	37.84	48755	18106	9.04%
2025-07-01	38.65	38.24	-0.97	-2.47%	37.66	38.77	64464	24654	11.95%
2025-06-30	38.11	39.21	0.95	2.48%	37.93	39.36	82527	31882	15.30%
2025-06-27	38.78	38.26	-0.23	-0.60%	37.78	39.50	82598	31813	15.32%
2025-06-26	37.95	38.49	0.32	0.84%	37.95	39.84	105332	40881	19.53%
2025-06-25	37.26	38.17	0.66	1.76%	36.92	39.26	97994	37132	18.17%
2025-06-24	36.59	37.51	0.75	2.04%	36.59	37.80	73080	27313	13.55%
2025-06-23	36.43	36.76	-0.25	-0.68%	36.01	37.55	61439	22653	11.39%
2025-06-20	37.29	37.01	-0.29	-0.78%	36.77	38.05	78967	29397	14.64%
2025-06-19	37.01	37.30	0.17	0.46%	36.42	38.40	143375	53476	26.59%
2025-06-18	34.42	37.13	2.64	7.65%	34.09	37.50	126356	45736	23.43%
2025-06-17	35.12	34.49	-0.38	-1.09%	34.19	35.15	31592	10894	5.86%
2025-06-16	33.76	34.87	1.00	2.95%	33.52	35.28	47861	16687	8.88%
2025-06-13	34.41	33.87	-0.81	-2.34%	33.81	34.99	37825	12968	7.01%
2025-06-12	34.08	34.68	0.38	1.11%	34.08	35.14	42674	14845	7.91%
2025-06-11	34.10	34.30	0.34	1.00%	34.09	35.02	34266	11839	6.35%
2025-06-10	34.42	33.96	-0.46	-1.34%	33.38	34.42	33767	11457	6.26%
2025-06-09	34.16	34.42	0.18	0.53%	34.14	34.67	32605	11218	6.05%