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
2026-09-16	13.20	13.27	0.06	0.45%	12.96	13.43	74631	9847	2.26%
2026-09-15	13.12	13.21	0.03	0.23%	12.98	13.49	76708	10125	2.32%
2026-09-14	13.20	13.18	-0.23	-1.72%	13.12	13.55	94600	12570	2.87%
2026-09-11	13.91	13.41	-1.00	-6.94%	13.32	14.09	171959	23330	5.21%
2026-09-10	15.86	14.41	-1.60	-9.99%	14.41	15.87	225303	33880	6.83%
2026-09-09	15.90	16.01	-0.06	-0.37%	15.76	16.07	131789	20973	3.99%
2026-09-08	15.70	16.07	0.34	2.16%	15.25	16.10	202680	31791	6.14%
2026-09-07	15.64	15.73	-0.07	-0.44%	15.35	15.74	174488	27200	5.29%
2026-09-04	15.23	15.80	0.28	1.80%	15.21	15.87	289195	45214	8.76%
2026-09-03	14.73	15.52	1.00	6.89%	14.73	15.97	330853	51812	10.03%
2026-09-02	14.91	14.52	-0.59	-3.90%	14.52	15.04	97891	14362	2.97%
2026-09-01	14.80	15.11	0.23	1.55%	14.65	15.26	141062	21219	4.28%
2026-08-31	14.86	14.88	-0.16	-1.06%	14.55	15.07	129645	19175	3.93%
2026-08-28	14.24	15.04	0.63	4.37%	14.15	15.18	228383	33602	6.92%
2026-08-27	14.51	14.41	-0.28	-1.91%	14.22	14.61	94617	13605	2.87%
2026-08-26	14.65	14.69	-0.02	-0.14%	14.41	14.76	83173	12178	2.52%
2026-08-25	14.47	14.71	0.29	2.01%	14.14	14.81	87901	12756	2.66%
2026-08-24	14.62	14.42	-0.31	-2.10%	14.14	14.84	74884	10803	2.27%
2026-08-21	14.55	14.73	0.02	0.14%	14.27	14.80	77012	11242	2.33%
2026-08-20	14.88	14.71	0.02	0.14%	14.53	15.01	84025	12359	2.55%
2026-08-19	15.08	14.69	-0.76	-4.92%	14.67	15.34	128781	19180	3.90%
2026-08-18	15.79	15.45	-0.48	-3.01%	15.40	16.03	137872	21491	4.18%
2026-08-17	16.06	15.93	-0.16	-0.99%	15.42	16.07	185122	29095	5.61%
2026-08-14	16.95	16.09	-0.85	-5.02%	15.96	16.98	347510	56629	10.53%
2026-08-13	15.49	16.94	1.54	10.00%	14.88	16.94	392771	62622	11.90%
2026-08-12	14.12	15.40	1.40	10.00%	14.05	15.40	113675	17302	3.45%
2026-08-11	14.24	14.00	-0.30	-2.10%	13.89	14.27	54755	7681	1.66%
2026-08-10	13.92	14.30	0.40	2.88%	13.89	14.30	83690	11864	2.54%
2026-08-07	14.03	13.90	-0.14	-1.00%	13.68	14.03	58672	8098	1.78%
2026-08-06	14.25	14.04	-0.20	-1.40%	13.85	14.25	81318	11398	2.46%
2026-08-05	14.31	14.24	-0.06	-0.42%	14.10	14.35	78905	11213	2.39%
2026-08-04	14.10	14.30	0.23	1.63%	14.03	14.56	93317	13349	2.83%
2026-08-03	13.80	14.07	0.40	2.93%	13.67	14.09	85804	11983	2.60%
2026-07-31	13.60	13.67	0.09	0.66%	13.60	13.85	71846	9851	2.18%
2026-07-30	13.60	13.58	-0.25	-1.81%	13.51	13.96	88476	12122	2.68%
2026-07-29	13.40	13.83	0.51	3.83%	13.25	13.90	118890	16260	3.60%
2026-07-28	13.43	13.32	0.01	0.08%	13.22	13.55	80349	10730	2.44%
2026-07-27	12.85	13.31	0.47	3.66%	12.76	13.32	114275	15032	3.46%
2026-07-24	13.33	12.84	-0.56	-4.18%	12.84	13.40	162212	21254	4.92%
2026-07-23	12.18	13.40	1.22	10.02%	12.18	13.40	175708	22932	5.33%
2026-07-22	12.40	12.18	-0.34	-2.72%	12.10	12.55	67195	8278	2.04%
2026-07-21	12.44	12.52	0.10	0.81%	11.68	12.54	95872	11672	2.91%
2026-07-20	12.69	12.42	-0.35	-2.74%	12.23	13.14	91717	11658	2.78%
2026-07-17	13.13	12.77	-0.36	-2.74%	12.61	13.28	81511	10578	2.47%
2026-07-16	13.19	13.13	-0.14	-1.06%	12.95	13.44	53916	7119	1.63%
2026-07-15	13.18	13.27	-0.37	-2.71%	12.95	13.92	72424	9680	2.19%
2026-07-14	13.43	13.64	0.27	2.02%	13.03	13.66	74011	9840	2.24%
2026-07-13	14.41	13.37	-1.04	-7.22%	13.30	14.50	102667	14089	3.11%
2026-07-10	14.21	14.41	0.20	1.41%	14.01	14.73	63987	9265	1.94%
2026-07-09	14.30	14.21	-0.08	-0.56%	13.66	14.50	70469	9874	2.14%
2026-07-08	14.79	14.29	-0.56	-3.77%	14.27	14.87	62750	9100	1.90%
2026-07-07	15.59	14.85	-0.77	-4.93%	14.82	15.71	83615	12638	2.53%
2026-07-06	15.85	15.62	-0.20	-1.26%	15.57	16.59	102101	16265	3.09%
2026-07-03	15.79	15.82	-0.01	-0.06%	15.69	16.05	73765	11738	2.24%
2026-07-02	15.89	15.83	-0.17	-1.06%	15.58	16.24	82199	13139	2.49%
2026-07-01	16.15	16.00	0.21	1.33%	15.46	16.30	117634	18703	3.57%
2026-06-30	15.71	15.79	0.07	0.45%	15.40	15.93	69856	10951	2.12%
2026-06-29	15.84	15.72	-0.17	-1.07%	15.39	15.98	69459	10900	2.11%
2026-06-26	16.61	15.89	-0.56	-3.40%	15.81	16.69	92544	14893	2.80%
2026-06-25	16.86	16.45	-0.42	-2.49%	16.39	16.98	82636	13669	2.50%
2026-06-24	17.11	16.87	-0.34	-1.98%	16.56	17.26	84401	14221	2.56%
2026-06-23	17.90	17.21	-0.87	-4.81%	17.20	17.98	120325	21096	3.65%
2026-06-22	17.78	18.08	0.47	2.67%	17.00	18.31	182676	32445	5.54%
2026-06-18	17.79	17.61	-0.32	-1.78%	17.46	18.49	120680	21450	3.66%
2026-06-17	18.42	17.93	-0.28	-1.54%	17.67	18.76	198589	35935	6.02%
2026-06-16	16.78	18.21	1.66	10.03%	16.65	18.21	158961	28166	4.82%
2026-06-15	16.30	16.55	0.80	5.08%	16.09	16.85	100136	16516	3.03%
2026-06-12	15.90	15.75	0.05	0.32%	15.62	16.09	81596	12949	2.47%
2026-06-11	15.93	15.70	-0.36	-2.24%	15.56	16.05	64096	10092	1.94%
2026-06-10	16.80	16.11	-0.58	-3.48%	15.88	16.80	93637	15126	2.84%
2026-06-09	16.95	16.69	-0.09	-0.54%	16.41	17.15	100595	16753	3.05%
2026-06-08	17.09	16.78	-1.12	-6.26%	16.55	17.51	132661	22527	4.02%