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
2025-04-03	13.15	13.37	0.09	0.68%	13.14	13.42	41086	5474	2.21%
2025-04-02	13.22	13.28	0.10	0.76%	13.09	13.29	32763	4323	1.76%
2025-04-01	13.24	13.18	-0.06	-0.45%	13.16	13.38	36088	4794	1.94%
2025-03-31	13.36	13.24	-0.17	-1.27%	13.18	13.60	49036	6540	2.63%
2025-03-28	13.40	13.41	0.01	0.07%	13.37	13.62	62759	8458	3.37%
2025-03-27	13.48	13.40	-0.08	-0.59%	13.23	13.48	44046	5890	2.37%
2025-03-26	13.42	13.48	0.08	0.60%	13.30	13.57	42682	5745	2.29%
2025-03-25	13.40	13.40	-0.06	-0.45%	13.27	13.60	49818	6697	2.68%
2025-03-24	13.60	13.46	-0.15	-1.10%	13.17	13.77	73775	9924	3.96%
2025-03-21	13.78	13.61	-0.23	-1.66%	13.51	13.95	83324	11422	4.48%
2025-03-20	13.95	13.84	-0.26	-1.84%	13.78	14.16	118352	16437	6.36%
2025-03-19	13.87	14.10	0.16	1.15%	13.71	14.79	203139	28874	10.91%
2025-03-18	13.73	13.94	0.27	1.98%	13.55	13.94	102378	14071	5.50%
2025-03-17	13.52	13.67	0.21	1.56%	13.36	13.71	87534	11870	4.70%
2025-03-14	13.32	13.46	0.14	1.05%	13.16	13.52	74168	9919	3.98%
2025-03-13	13.35	13.32	-0.09	-0.67%	13.21	13.54	58953	7863	3.17%
2025-03-12	13.26	13.41	0.20	1.51%	13.16	13.56	103249	13827	5.55%
2025-03-11	12.86	13.21	0.18	1.38%	12.84	13.43	108472	14300	5.83%
2025-03-10	12.94	13.03	0.15	1.16%	12.83	13.05	56655	7316	3.04%
2025-03-07	13.03	12.88	-0.17	-1.30%	12.80	13.13	76456	9889	4.11%
2025-03-06	13.05	13.05	0.08	0.62%	13.01	13.19	63229	8287	3.40%
2025-03-05	13.40	12.97	-0.40	-2.99%	12.88	13.42	93738	12234	5.04%
2025-03-04	13.28	13.37	0.15	1.13%	13.13	13.37	37707	5011	2.03%
2025-03-03	13.20	13.22	0.02	0.15%	13.14	13.41	47428	6298	2.55%
2025-02-28	13.53	13.20	-0.44	-3.23%	13.17	13.62	65890	8827	3.54%
2025-02-27	13.83	13.64	-0.20	-1.45%	13.45	13.86	70379	9580	3.78%
2025-02-26	13.48	13.84	0.33	2.44%	13.48	13.98	79191	10885	4.25%
2025-02-25	13.73	13.51	-0.31	-2.24%	13.50	13.82	78318	10678	4.21%
2025-02-24	14.06	13.82	-0.22	-1.57%	13.72	14.07	88897	12286	4.78%
2025-02-21	13.92	14.04	0.12	0.86%	13.90	14.15	93848	13174	5.04%
2025-02-20	14.04	13.92	-0.19	-1.35%	13.70	14.09	102069	14180	5.47%
2025-02-19	13.68	14.11	0.05	0.36%	13.63	14.13	117237	16397	6.28%
2025-02-18	14.44	14.06	-0.12	-0.85%	14.00	14.79	185891	26839	9.96%
2025-02-17	13.88	14.18	0.23	1.65%	13.88	14.18	90146	12696	4.83%
2025-02-14	13.98	13.95	-0.09	-0.64%	13.90	14.18	85262	11950	4.57%
2025-02-13	14.24	14.04	-0.27	-1.89%	13.93	14.24	118184	16627	6.33%
2025-02-12	14.20	14.31	-0.14	-0.97%	14.08	14.40	156730	22324	8.39%
2025-02-11	14.75	14.45	-0.40	-2.69%	14.36	14.78	178733	26023	9.57%
2025-02-10	14.21	14.85	0.60	4.21%	14.10	15.50	298425	43895	15.98%
2025-02-07	14.39	14.25	-0.09	-0.63%	14.08	14.47	184694	26342	9.89%
2025-02-06	14.06	14.34	-0.06	-0.42%	14.03	14.34	178793	25420	9.58%
2025-02-05	13.83	14.40	0.43	3.08%	13.43	14.40	233335	32355	12.50%
2025-01-27	14.31	13.97	-0.12	-0.85%	13.97	14.39	165344	23401	8.86%
2025-01-24	14.20	14.09	-0.14	-0.98%	13.76	14.34	268449	37817	14.38%
2025-01-23	14.81	14.23	-0.28	-1.93%	14.07	14.99	433546	62947	23.22%
2025-01-22	13.13	14.51	1.32	10.01%	13.13	14.51	334909	47442	17.94%
2025-01-21	13.15	13.19	-0.01	-0.08%	13.04	13.30	83724	11004	4.48%
2025-01-20	12.72	13.20	0.60	4.76%	12.66	13.34	164511	21622	8.81%
2025-01-17	12.81	12.60	-0.50	-3.82%	12.39	12.86	125056	15733	6.70%
2025-01-16	13.21	13.10	-0.04	-0.30%	13.02	13.34	84666	11142	4.53%
2025-01-15	13.35	13.14	-0.20	-1.50%	13.06	13.37	77029	10132	4.13%
2025-01-14	12.80	13.34	0.52	4.06%	12.70	13.38	105712	13950	5.66%
2025-01-13	12.97	12.82	-0.21	-1.61%	12.55	13.16	85617	10969	4.59%
2025-01-10	13.54	13.03	-0.43	-3.19%	13.01	13.61	134541	17773	7.21%
2025-01-09	13.55	13.46	0.09	0.67%	13.44	13.97	167058	22763	8.95%
2025-01-08	13.25	13.37	-0.09	-0.67%	13.07	13.66	167855	22464	8.99%
2025-01-07	12.69	13.46	0.77	6.07%	12.55	13.65	207112	27274	11.09%
2025-01-06	12.16	12.69	0.53	4.36%	11.67	12.72	98134	12111	5.26%
2025-01-03	12.61	12.16	-0.45	-3.57%	12.15	12.88	85036	10578	4.55%
2025-01-02	12.52	12.61	0.02	0.16%	12.32	13.05	95836	12178	5.13%
2024-12-31	13.06	12.59	-0.47	-3.60%	12.53	13.16	80234	10259	4.30%
2024-12-30	13.04	13.06	-0.13	-0.99%	13.00	13.35	121512	15985	6.51%
2024-12-27	12.92	13.19	0.45	3.53%	12.88	13.36	190254	25035	10.19%
2024-12-26	12.74	12.74	-0.10	-0.78%	12.62	13.10	104959	13462	5.62%