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
2025-09-16	15.50	15.92	0.44	2.84%	15.33	16.08	120976	19035	3.67%
2025-09-15	15.84	15.48	-0.27	-1.71%	15.46	15.89	67062	10446	2.03%
2025-09-12	16.00	15.75	-0.29	-1.81%	15.72	16.20	127439	20203	3.86%
2025-09-11	15.10	16.04	0.89	5.87%	15.00	16.15	189394	29954	5.74%
2025-09-10	15.26	15.15	-0.13	-0.85%	15.15	15.35	56501	8594	1.71%
2025-09-09	15.58	15.28	-0.35	-2.24%	15.21	15.64	81311	12533	2.46%
2025-09-08	15.79	15.63	-0.03	-0.19%	15.45	15.86	120157	18775	3.64%
2025-09-05	14.94	15.66	0.74	4.96%	14.90	15.70	140395	21691	4.25%
2025-09-04	14.90	14.92	0.06	0.40%	14.68	15.10	77500	11587	2.35%
2025-09-03	15.30	14.86	-0.31	-2.04%	14.73	15.32	65019	9715	1.97%
2025-09-02	15.08	15.17	0.05	0.33%	14.73	15.29	96920	14549	2.94%
2025-09-01	15.18	15.12	-0.07	-0.46%	15.10	15.36	89226	13581	2.70%
2025-08-29	15.38	15.19	0.09	0.60%	15.19	15.80	119489	18424	3.62%
2025-08-28	15.00	15.10	0.05	0.33%	14.64	15.28	85464	12785	2.59%
2025-08-27	15.57	15.05	-0.52	-3.34%	15.05	15.59	97261	14946	2.95%
2025-08-26	15.39	15.57	0.18	1.17%	15.36	15.65	108551	16863	3.29%
2025-08-25	15.28	15.39	0.11	0.72%	15.28	15.65	87521	13535	2.65%
2025-08-22	15.53	15.28	-0.16	-1.04%	15.25	15.54	74996	11506	2.27%
2025-08-21	15.90	15.44	-0.44	-2.77%	15.38	15.90	104746	16301	3.17%
2025-08-20	15.66	15.88	0.14	0.89%	15.50	15.88	107083	16863	3.24%
2025-08-19	15.71	15.74	0.14	0.90%	15.58	15.86	129955	20425	3.94%
2025-08-18	15.15	15.60	0.53	3.52%	15.12	15.66	147794	22927	4.48%
2025-08-15	14.49	15.07	0.56	3.86%	14.45	15.09	114063	16996	3.46%
2025-08-14	14.79	14.51	-0.28	-1.89%	14.50	14.85	88348	12926	2.68%
2025-08-13	14.87	14.79	-0.16	-1.07%	14.66	15.03	119267	17635	3.61%
2025-08-12	15.02	14.95	-0.18	-1.19%	14.89	15.35	81104	12212	2.46%
2025-08-11	15.19	15.13	0.16	1.07%	15.04	15.40	99370	15124	3.01%
2025-08-08	14.94	14.97	0.17	1.15%	14.78	15.00	76207	11337	2.31%
2025-08-07	14.70	14.80	0.10	0.68%	14.66	15.09	80341	11954	2.43%
2025-08-06	14.94	14.70	-0.25	-1.67%	14.62	14.95	80313	11808	2.43%
2025-08-05	14.74	14.95	0.30	2.05%	14.55	15.04	89337	13268	2.71%
2025-08-04	14.51	14.65	0.00	0.00%	14.39	14.66	69165	10063	2.10%
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%