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
2025-08-01	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%
2025-06-06	34.00	34.24	-0.04	-0.12%	33.77	34.50	41740	14263	7.74%
2025-06-05	32.56	34.28	1.68	5.15%	32.22	34.37	65001	21860	12.05%
2025-06-04	32.07	32.60	0.58	1.81%	32.00	32.96	22035	7185	4.09%
2025-06-03	32.01	32.02	-0.19	-0.59%	32.00	32.51	16685	5379	3.09%
2025-05-30	33.08	32.21	-1.26	-3.76%	31.96	33.25	30525	9912	5.66%
2025-05-29	32.80	33.47	0.75	2.29%	32.77	33.48	28527	9488	5.29%
2025-05-28	33.16	32.72	-0.33	-1.00%	32.47	33.40	19750	6485	3.66%
2025-05-27	33.35	33.18	-0.32	-0.96%	32.90	34.06	26227	8738	4.86%
2025-05-26	32.94	33.50	0.40	1.21%	32.90	33.83	20437	6842	3.79%
2025-05-23	33.34	33.10	-0.33	-0.99%	33.00	33.99	33191	11108	6.15%
2025-05-22	34.00	33.43	-0.57	-1.68%	33.40	34.52	33775	11421	6.26%
2025-05-21	34.81	34.00	-0.95	-2.72%	33.93	34.98	36748	12588	6.81%
2025-05-20	34.61	34.95	0.35	1.01%	34.22	35.05	40922	14188	7.59%
2025-05-19	34.53	34.60	0.04	0.12%	33.77	34.86	40167	13757	7.45%
2025-05-16	34.35	34.56	0.00	0.00%	34.14	35.00	41132	14274	7.63%
2025-05-15	35.51	34.56	-0.48	-1.37%	34.06	35.58	59443	20503	11.02%
2025-05-14	36.01	35.04	-0.64	-1.79%	34.82	36.32	80418	28376	14.91%
2025-05-13	35.55	35.68	-1.03	-2.81%	35.33	37.77	128714	46510	23.87%
2025-05-12	34.02	36.71	4.34	13.41%	33.62	37.88	172934	62607	32.07%
2025-05-09	32.90	32.37	-0.60	-1.82%	32.02	32.95	33769	10941	6.26%
2025-05-08	32.65	32.97	0.71	2.20%	32.16	33.15	43743	14308	8.11%
2025-05-07	32.14	32.26	0.49	1.54%	31.75	32.94	45578	14686	8.45%
2025-05-06	30.73	31.77	1.25	4.10%	30.73	31.78	32297	10157	5.99%
2025-04-30	30.11	30.52	0.51	1.70%	30.10	30.66	25251	7688	4.68%
2025-04-29	29.60	30.01	0.31	1.04%	29.53	30.39	22366	6736	4.15%
2025-04-28	30.13	29.70	-0.44	-1.46%	29.68	30.23	19969	5964	3.70%
2025-04-25	30.12	30.14	0.14	0.47%	30.00	30.60	24603	7456	4.56%
2025-04-24	30.74	30.00	-0.66	-2.15%	29.82	30.76	27467	8301	5.09%