威胜信息 (688100) - 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	35.61	35.10	-0.57	-1.60%	34.81	35.75	42106	14833	0.86%
2025-09-15	36.15	35.67	-0.48	-1.33%	35.54	36.39	23547	8411	0.48%
2025-09-12	36.71	36.15	-0.23	-0.63%	36.10	36.71	25590	9295	0.52%
2025-09-11	35.68	36.63	0.90	2.52%	35.35	36.68	28522	10312	0.58%
2025-09-10	35.96	35.73	-0.14	-0.39%	35.65	36.14	19565	7020	0.40%
2025-09-09	36.84	35.87	-0.92	-2.50%	35.68	36.84	25412	9196	0.52%
2025-09-08	35.70	36.79	1.08	3.02%	35.43	36.88	33613	12130	0.68%
2025-09-05	35.22	35.71	0.57	1.62%	34.88	35.78	31982	11327	0.65%
2025-09-04	36.48	35.14	-1.32	-3.62%	34.76	36.86	42215	15105	0.86%
2025-09-03	36.70	36.46	-0.27	-0.74%	36.14	36.95	27437	10015	0.56%
2025-09-02	37.86	36.73	-1.13	-2.98%	36.10	38.00	46685	17254	0.95%
2025-09-01	38.56	37.86	-0.50	-1.30%	37.51	38.90	52169	19816	1.06%
2025-08-29	39.00	38.36	-0.52	-1.34%	37.86	39.29	57722	22176	1.17%
2025-08-28	38.20	38.88	0.86	2.26%	37.42	39.00	87021	33367	1.77%
2025-08-27	36.73	38.02	1.50	4.11%	36.61	41.08	100599	38902	2.05%
2025-08-26	36.63	36.52	0.08	0.22%	36.32	37.08	31097	11437	0.63%
2025-08-25	36.83	36.44	-0.19	-0.52%	36.10	37.23	48599	17785	0.99%
2025-08-22	36.06	36.63	0.54	1.50%	36.00	36.75	43486	15871	0.88%
2025-08-21	35.85	36.09	0.26	0.73%	35.57	36.43	35170	12666	0.72%
2025-08-20	35.03	35.83	0.68	1.93%	34.80	35.86	27979	9884	0.57%
2025-08-19	35.38	35.15	-0.23	-0.65%	34.97	35.58	24262	8550	0.49%
2025-08-18	34.91	35.38	0.56	1.61%	34.71	35.67	34825	12287	0.71%
2025-08-15	34.04	34.82	0.69	2.02%	34.04	34.84	30474	10541	0.62%
2025-08-14	34.81	34.13	-0.58	-1.67%	34.10	34.90	33296	11464	0.68%
2025-08-13	34.61	34.71	0.10	0.29%	34.58	34.93	30860	10716	0.63%
2025-08-12	34.58	34.61	-0.09	-0.26%	34.37	34.76	19954	6897	0.41%
2025-08-11	34.58	34.70	0.28	0.81%	34.39	34.87	24822	8606	0.50%
2025-08-08	34.78	34.42	-0.28	-0.81%	34.20	34.78	19250	6620	0.39%
2025-08-07	34.90	34.70	-0.21	-0.60%	34.60	35.12	20066	6982	0.41%
2025-08-06	34.81	34.91	0.02	0.06%	34.55	34.98	23345	8113	0.47%
2025-08-05	34.44	34.89	0.56	1.63%	34.35	34.96	24731	8592	0.50%
2025-08-04	34.15	34.33	0.07	0.20%	34.15	34.75	24897	8576	0.51%
2025-08-01	34.10	34.26	0.16	0.47%	33.75	34.36	20863	7118	0.42%
2025-07-31	34.58	34.10	-0.73	-2.10%	34.01	35.07	30878	10647	0.63%
2025-07-30	34.54	34.83	0.33	0.96%	34.17	34.99	38800	13455	0.79%
2025-07-29	34.50	34.50	-0.05	-0.14%	34.20	34.65	32537	11199	0.66%
2025-07-28	36.10	34.55	-1.26	-3.52%	34.37	36.10	60238	20944	1.23%
2025-07-25	36.55	35.81	-0.70	-1.92%	35.65	36.62	24570	8845	0.50%
2025-07-24	36.67	36.51	-0.12	-0.33%	36.30	36.88	14991	5482	0.30%
2025-07-23	36.87	36.63	-0.24	-0.65%	36.44	36.89	14594	5347	0.30%
2025-07-22	36.63	36.87	0.27	0.74%	36.31	36.93	13127	4824	0.27%
2025-07-21	36.66	36.60	0.06	0.16%	36.06	37.15	23263	8474	0.47%
2025-07-18	36.69	36.54	-0.08	-0.22%	36.00	36.83	13809	5026	0.28%
2025-07-17	36.42	36.62	0.25	0.69%	35.99	36.68	15407	5600	0.31%
2025-07-16	35.95	36.37	0.23	0.64%	35.87	36.45	14462	5244	0.29%
2025-07-15	36.05	36.14	0.11	0.31%	35.51	36.49	14562	5240	0.30%
2025-07-14	35.54	36.03	0.49	1.38%	35.40	36.47	16982	6132	0.35%
2025-07-11	35.15	35.54	0.03	0.08%	35.15	35.74	14140	5028	0.29%
2025-07-10	35.34	35.51	-0.04	-0.11%	35.08	35.53	9791	3460	0.20%
2025-07-09	35.51	35.55	0.14	0.40%	35.12	35.65	11655	4128	0.24%
2025-07-08	35.55	35.41	-0.41	-1.14%	35.23	35.90	16856	5991	0.34%
2025-07-07	35.40	35.82	0.28	0.79%	35.20	35.87	9581	3407	0.19%
2025-07-04	35.81	35.54	-0.17	-0.48%	35.26	35.92	9746	3465	0.20%
2025-07-03	36.14	35.71	-0.46	-1.27%	35.63	36.33	12361	4436	0.25%
2025-07-02	36.50	36.17	-0.20	-0.55%	35.90	36.55	11251	4067	0.23%
2025-07-01	36.52	36.37	-0.68	-1.84%	35.97	36.97	22874	8318	0.47%
2025-06-30	34.93	37.05	2.12	6.07%	34.80	37.12	33666	12184	0.68%
2025-06-27	34.18	34.93	0.94	2.77%	34.06	35.10	19292	6705	0.39%
2025-06-26	34.21	33.99	-0.37	-1.08%	33.92	34.48	11350	3877	0.23%
2025-06-25	33.87	34.36	0.35	1.03%	33.87	34.43	12710	4345	0.26%
2025-06-24	33.33	34.01	0.68	2.04%	33.33	34.15	12381	4185	0.25%
2025-06-23	33.01	33.33	-0.07	-0.21%	32.66	33.44	13741	4556	0.28%
2025-06-20	33.71	33.40	-0.24	-0.71%	33.03	33.82	14256	4753	0.29%
2025-06-19	33.46	33.64	0.20	0.60%	33.05	33.82	16171	5419	0.33%
2025-06-18	33.06	33.44	0.34	1.03%	32.92	33.68	17501	5854	0.36%
2025-06-17	33.33	33.10	0.24	0.73%	32.71	33.41	14295	4732	0.29%
2025-06-16	32.01	32.86	0.43	1.33%	31.99	33.22	27267	8943	0.55%
2025-06-13	32.71	32.43	-0.45	-1.37%	31.51	33.13	48254	15503	0.98%
2025-06-12	33.10	32.88	-0.58	-1.73%	32.87	33.85	21198	7042	0.43%
2025-06-11	32.39	33.46	1.02	3.14%	32.39	33.59	30757	10172	0.63%
2025-06-10	34.31	32.44	-1.71	-5.01%	32.20	34.31	31998	10522	0.65%
2025-06-09	34.01	34.15	0.28	0.83%	33.85	34.27	19120	6509	0.39%