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
2026-05-06	37.47	37.37	0.00	0.00%	37.07	37.99	41558	15610	0.85%
2026-04-30	36.23	37.37	1.13	3.12%	36.20	37.56	35734	13295	0.73%
2026-04-29	35.48	36.24	1.34	3.84%	35.36	36.78	35871	13044	0.73%
2026-04-28	36.88	34.90	-2.04	-5.52%	34.71	36.90	46693	16522	0.95%
2026-04-27	36.99	36.94	-0.17	-0.46%	36.50	37.30	23597	8713	0.48%
2026-04-24	37.37	37.11	-0.46	-1.22%	37.07	37.90	22688	8489	0.46%
2026-04-23	38.20	37.57	-0.96	-2.49%	37.40	38.68	26251	9955	0.53%
2026-04-22	37.70	38.53	0.63	1.66%	37.50	38.60	26925	10258	0.55%
2026-04-21	38.30	37.90	-0.26	-0.68%	37.21	38.30	25703	9669	0.52%
2026-04-20	38.58	38.16	-0.53	-1.37%	37.69	38.69	34996	13356	0.71%
2026-04-17	38.40	38.69	0.29	0.76%	38.15	39.07	25384	9805	0.52%
2026-04-16	38.20	38.40	0.20	0.52%	37.75	38.42	30001	11425	0.61%
2026-04-15	37.75	38.20	0.94	2.52%	37.47	38.47	30956	11770	0.63%
2026-04-14	37.21	37.26	0.39	1.06%	36.85	37.40	19648	7290	0.40%
2026-04-13	37.01	36.87	-0.49	-1.31%	36.80	37.47	22221	8226	0.45%
2026-04-10	37.78	37.66	0.20	0.53%	37.48	38.17	21807	8246	0.44%
2026-04-09	37.20	37.46	-0.19	-0.50%	36.38	37.70	31528	11746	0.64%
2026-04-08	36.60	37.65	1.75	4.87%	36.15	37.70	29157	10863	0.59%
2026-04-07	35.65	35.90	0.40	1.13%	35.65	36.12	19952	7172	0.41%
2026-04-03	36.58	35.50	-0.72	-1.99%	35.42	36.58	18145	6505	0.37%
2026-04-02	36.96	36.22	-0.74	-2.00%	36.08	36.96	18287	6662	0.37%
2026-04-01	37.08	36.96	0.60	1.65%	36.62	37.21	23374	8617	0.48%
2026-03-31	36.51	36.36	-0.26	-0.71%	36.33	37.30	19514	7182	0.40%
2026-03-30	36.50	36.62	-0.48	-1.29%	35.90	36.87	21421	7796	0.44%
2026-03-27	35.80	37.10	0.82	2.26%	35.80	37.20	26118	9620	0.53%
2026-03-26	36.93	36.28	-0.69	-1.87%	36.20	37.02	22635	8274	0.46%
2026-03-25	37.22	36.97	0.01	0.03%	36.80	37.60	33525	12472	0.68%
2026-03-24	36.19	36.96	1.41	3.97%	35.49	36.96	43714	15804	0.89%
2026-03-23	36.05	35.55	-1.12	-3.05%	34.89	36.48	53523	19107	1.09%
2026-03-20	37.30	36.67	-0.31	-0.84%	36.58	37.66	33398	12357	0.68%
2026-03-19	37.92	36.98	-1.32	-3.45%	36.69	38.14	38850	14473	0.79%
2026-03-18	38.47	38.30	0.05	0.13%	37.72	38.97	36285	13873	0.74%
2026-03-17	39.60	38.25	-1.35	-3.41%	38.12	39.93	41684	16238	0.85%
2026-03-16	41.75	39.60	-2.21	-5.29%	39.10	41.75	60770	24260	1.24%
2026-03-13	43.48	41.81	-1.80	-4.13%	41.57	43.73	47070	20055	0.96%
2026-03-12	44.66	43.61	-1.11	-2.48%	43.08	44.66	40057	17459	0.81%
2026-03-11	45.38	44.72	-0.65	-1.43%	44.46	45.47	44268	19848	0.90%
2026-03-10	45.78	45.37	-0.13	-0.29%	44.68	45.83	45013	20376	0.92%
2026-03-09	43.10	45.50	1.20	2.71%	43.00	45.85	84278	37682	1.71%
2026-03-06	42.00	44.30	2.52	6.03%	41.62	45.27	72232	31715	1.47%
2026-03-05	41.99	41.78	0.87	2.13%	41.31	42.75	39427	16570	0.80%
2026-03-04	40.56	40.91	-0.19	-0.46%	40.50	41.88	31081	12785	0.63%
2026-03-03	43.53	41.10	-2.52	-5.78%	40.85	43.69	50812	21300	1.03%
2026-03-02	42.10	43.62	0.03	0.07%	41.75	44.33	58323	25387	1.19%
2026-02-27	44.25	43.59	-0.95	-2.13%	43.34	44.63	36598	16071	0.74%
2026-02-26	42.98	44.54	1.56	3.63%	42.80	44.63	43396	19084	0.88%
2026-02-25	42.76	42.98	0.19	0.44%	42.57	43.23	23063	9888	0.47%
2026-02-24	42.87	42.79	0.76	1.81%	41.91	43.44	48608	20759	0.99%
2026-02-13	42.58	42.03	-0.63	-1.48%	41.81	42.95	27650	11704	0.56%
2026-02-12	40.50	42.66	2.26	5.59%	40.50	43.10	58941	24858	1.20%
2026-02-11	40.76	40.40	-0.40	-0.98%	40.25	41.30	26192	10695	0.53%
2026-02-10	40.35	40.80	0.33	0.82%	40.26	41.06	20925	8514	0.43%
2026-02-09	40.53	40.47	0.47	1.18%	40.15	40.64	20312	8206	0.41%
2026-02-06	40.00	40.00	-0.22	-0.55%	39.50	40.44	22157	8899	0.45%
2026-02-05	41.08	40.22	-0.86	-2.09%	39.93	41.23	25777	10385	0.52%
2026-02-04	41.40	41.08	-0.60	-1.44%	40.63	41.85	25082	10299	0.51%
2026-02-03	40.57	41.68	1.40	3.48%	40.30	41.75	40375	16615	0.82%
2026-02-02	41.12	40.28	-0.70	-1.71%	40.18	41.45	40950	16736	0.83%
2026-01-30	41.21	40.98	-0.50	-1.21%	39.91	41.58	38326	15601	0.78%
2026-01-29	42.28	41.48	-0.78	-1.85%	41.23	42.56	35318	14774	0.72%
2026-01-28	42.50	42.26	-0.18	-0.42%	42.00	42.76	26727	11293	0.54%
2026-01-27	42.20	42.44	0.36	0.86%	41.02	42.48	44037	18393	0.90%