望变电气 (603191) - 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	14.63	14.65	0.04	0.27%	14.51	14.73	83868	12273	2.54%
2025-07-31	15.30	14.61	-0.46	-3.05%	14.55	15.30	161412	23843	4.89%
2025-07-30	15.80	15.07	-0.86	-5.40%	15.02	15.89	220160	33751	6.67%
2025-07-29	15.94	15.93	-0.37	-2.27%	15.62	16.29	249532	39550	7.56%
2025-07-28	15.25	16.30	0.82	5.30%	14.80	16.35	350853	55609	10.63%
2025-07-25	15.18	15.48	0.12	0.78%	15.00	15.67	332366	51048	10.07%
2025-07-24	14.34	15.36	0.94	6.52%	14.32	15.86	409228	62508	12.40%
2025-07-23	15.31	14.42	-0.91	-5.94%	14.40	15.31	368395	54126	11.16%
2025-07-22	14.17	15.33	1.39	9.97%	13.95	15.33	311374	45659	9.43%
2025-07-21	13.93	13.94	0.43	3.18%	13.70	14.27	168467	23714	5.10%
2025-07-18	13.70	13.51	-0.10	-0.73%	13.48	13.70	37103	5028	1.12%
2025-07-17	13.53	13.61	0.05	0.37%	13.50	13.65	47202	6404	1.43%
2025-07-16	13.53	13.56	-0.01	-0.07%	13.49	13.75	55581	7559	1.68%
2025-07-15	13.63	13.57	-0.18	-1.31%	13.53	13.86	95729	13063	2.90%
2025-07-14	13.60	13.75	0.58	4.40%	13.40	13.93	161939	22140	4.91%
2025-07-11	13.18	13.17	0.03	0.23%	12.99	13.23	67876	8909	2.06%
2025-07-10	13.05	13.14	0.10	0.77%	12.96	13.45	82263	10871	2.49%
2025-07-09	12.90	13.04	0.19	1.48%	12.84	13.09	72742	9459	2.20%
2025-07-08	12.84	12.85	0.01	0.08%	12.72	12.86	41894	5359	1.27%
2025-07-07	12.53	12.84	0.26	2.07%	12.50	12.87	48748	6198	1.48%
2025-07-04	12.65	12.58	-0.07	-0.55%	12.54	12.71	31892	4020	0.97%
2025-07-03	12.61	12.65	0.04	0.32%	12.54	12.68	36920	4659	1.12%
2025-07-02	12.60	12.61	0.07	0.56%	12.51	12.66	38962	4911	1.18%
2025-07-01	12.75	12.54	-0.08	-0.63%	12.50	12.75	32846	4129	1.00%
2025-06-30	12.39	12.62	0.18	1.45%	12.39	12.68	54271	6818	1.64%
2025-06-27	12.37	12.44	0.07	0.57%	12.31	12.48	29156	3623	0.88%
2025-06-26	12.31	12.37	0.00	0.00%	12.30	12.50	36477	4513	1.11%
2025-06-25	12.38	12.37	0.06	0.49%	12.26	12.39	37470	4618	1.14%
2025-06-24	12.10	12.31	0.09	0.74%	12.10	12.35	46710	5711	1.42%
2025-06-23	12.10	12.27	0.15	1.24%	12.01	12.29	28501	3467	0.86%
2025-06-20	12.16	12.12	-0.03	-0.25%	12.10	12.29	21933	2670	0.66%
2025-06-19	12.47	12.15	-0.29	-2.33%	12.11	12.55	43304	5312	1.31%
2025-06-18	12.51	12.44	-0.08	-0.64%	12.30	12.56	29786	3701	0.90%
2025-06-17	12.71	12.52	-0.14	-1.11%	12.44	12.73	38869	4891	1.18%
2025-06-16	12.21	12.66	0.38	3.09%	12.21	12.74	60025	7555	1.82%
2025-06-13	12.59	12.28	-0.32	-2.54%	12.25	12.60	46056	5713	1.40%
2025-06-12	12.50	12.60	0.09	0.72%	12.45	12.62	46351	5816	1.40%
2025-06-11	12.46	12.51	0.07	0.56%	12.40	12.55	36887	4605	1.12%
2025-06-10	12.39	12.44	0.05	0.40%	12.28	12.45	48536	6006	1.47%
2025-06-09	12.36	12.39	0.00	0.00%	12.33	12.43	41328	5111	1.25%
2025-06-06	12.20	12.39	0.17	1.39%	12.14	12.43	52538	6467	1.59%
2025-06-05	12.24	12.22	0.07	0.58%	12.16	12.30	42782	5230	1.30%
2025-06-04	12.02	12.15	0.11	0.91%	12.01	12.27	45267	5508	1.37%
2025-06-03	11.92	12.04	0.09	0.75%	11.82	12.05	25675	3067	0.78%
2025-05-30	12.24	11.95	-0.24	-1.97%	11.90	12.24	38022	4566	1.15%
2025-05-29	12.10	12.19	0.06	0.49%	12.07	12.26	41925	5111	1.27%
2025-05-28	12.12	12.13	0.04	0.33%	12.05	12.23	35253	4279	1.07%
2025-05-27	12.04	12.09	0.02	0.17%	11.93	12.12	26092	3141	0.79%
2025-05-26	11.88	12.07	0.19	1.60%	11.88	12.14	27485	3309	0.83%
2025-05-23	11.98	11.88	-0.15	-1.25%	11.86	12.13	34619	4151	1.05%
2025-05-22	12.07	12.03	-0.09	-0.74%	11.98	12.31	36967	4483	1.12%
2025-05-21	12.25	12.12	-0.13	-1.06%	12.07	12.29	25827	3140	0.78%
2025-05-20	12.17	12.25	0.08	0.66%	12.12	12.27	26478	3236	0.80%
2025-05-19	12.12	12.17	-0.01	-0.08%	12.07	12.21	23234	2823	0.70%
2025-05-16	12.14	12.18	0.12	1.00%	12.06	12.25	23694	2888	0.72%
2025-05-15	12.18	12.06	-0.12	-0.99%	12.05	12.21	23195	2807	0.70%
2025-05-14	12.24	12.18	-0.06	-0.49%	12.10	12.28	28944	3519	0.88%
2025-05-13	12.40	12.24	-0.04	-0.33%	12.22	12.45	31175	3834	0.94%
2025-05-12	12.15	12.28	0.27	2.25%	12.09	12.28	35936	4379	1.09%
2025-05-09	12.18	12.01	-0.16	-1.31%	12.00	12.19	29827	3594	0.90%
2025-05-08	12.07	12.17	0.10	0.83%	12.03	12.21	36685	4454	1.11%
2025-05-07	12.10	12.07	0.11	0.92%	11.98	12.15	40307	4857	1.22%
2025-05-06	11.77	11.96	0.32	2.75%	11.75	11.96	43640	5182	1.32%
2025-04-30	11.55	11.64	0.11	0.95%	11.53	11.70	27551	3209	0.83%
2025-04-29	11.40	11.53	0.11	0.96%	11.36	11.60	26829	3092	0.81%
2025-04-28	11.53	11.42	-0.09	-0.78%	11.39	11.82	51192	5919	1.55%
2025-04-25	11.52	11.51	0.00	0.00%	11.46	11.66	32873	3803	1.77%
2025-04-24	11.56	11.51	-0.12	-1.03%	11.41	11.60	32845	3778	1.76%