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
2025-10-31	36.51	36.89	0.02	0.05%	36.51	37.21	24641	9104	0.50%
2025-10-30	37.37	36.87	-0.84	-2.23%	36.55	37.76	29634	10964	0.60%
2025-10-29	37.01	37.71	0.59	1.59%	36.88	37.85	30795	11541	0.63%
2025-10-28	37.00	37.12	-0.09	-0.24%	36.79	37.37	27335	10158	0.56%
2025-10-27	35.90	37.21	1.45	4.05%	35.90	37.35	50410	18559	1.03%
2025-10-24	35.45	35.76	0.29	0.82%	35.45	36.09	25751	9213	0.52%
2025-10-23	36.06	35.47	-0.80	-2.21%	34.86	36.36	29376	10345	0.60%
2025-10-22	36.18	36.27	0.09	0.25%	35.73	36.45	28104	10159	0.57%
2025-10-21	34.35	36.18	1.98	5.79%	34.25	36.79	56824	20442	1.16%
2025-10-20	34.50	34.20	0.01	0.03%	34.06	34.84	26344	9084	0.54%
2025-10-17	35.80	34.19	-1.65	-4.60%	34.15	36.00	39885	13856	0.81%
2025-10-16	36.14	35.84	-0.30	-0.83%	35.76	36.46	25353	9147	0.52%
2025-10-15	35.55	36.14	0.64	1.80%	35.24	36.36	31394	11247	0.64%
2025-10-14	37.50	35.50	-1.88	-5.03%	35.27	37.73	57360	20861	1.17%
2025-10-13	36.79	37.38	-0.62	-1.63%	36.65	37.80	43528	16218	0.89%
2025-10-10	37.60	38.00	0.08	0.21%	37.07	38.74	58559	22262	1.19%
2025-10-09	37.95	37.92	0.32	0.85%	37.30	38.47	65704	24885	1.34%
2025-09-30	37.67	37.60	-0.07	-0.19%	37.41	37.96	32399	12195	0.66%
2025-09-29	37.39	37.67	0.47	1.26%	36.73	37.98	43673	16330	0.89%
2025-09-26	37.50	37.20	-0.60	-1.59%	37.20	38.35	39463	14914	0.80%
2025-09-25	36.99	37.80	0.81	2.19%	36.88	37.95	49415	18496	1.01%
2025-09-24	35.72	36.99	1.15	3.21%	35.55	37.76	53379	19565	1.09%
2025-09-23	36.02	35.84	-0.12	-0.33%	34.70	36.66	42685	15157	0.87%
2025-09-22	36.70	35.96	-0.54	-1.48%	35.64	36.88	39339	14175	0.80%
2025-09-19	36.28	36.50	0.20	0.55%	36.01	37.37	46548	17069	0.95%
2025-09-18	36.18	36.30	0.01	0.03%	35.81	37.05	39941	14599	0.81%
2025-09-17	35.19	36.29	1.19	3.39%	34.95	36.52	38077	13664	0.77%
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%