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
2026-06-22	31.73	31.66	0.26	0.83%	30.39	31.95	48133	15017	0.98%
2026-06-18	31.18	31.40	-0.07	-0.22%	31.00	31.73	27087	8516	0.55%
2026-06-17	31.86	31.47	-0.23	-0.73%	31.13	31.90	34670	10908	0.71%
2026-06-16	31.57	31.70	0.56	1.80%	30.67	32.06	41717	13159	0.85%
2026-06-15	30.85	31.14	0.54	1.76%	30.69	31.20	41405	12818	0.84%
2026-06-12	31.32	30.60	-0.10	-0.33%	30.40	31.45	71759	22134	1.46%
2026-06-11	32.07	30.70	-1.20	-3.76%	30.58	32.20	39447	12297	0.80%
2026-06-10	31.92	31.90	-0.11	-0.34%	31.46	32.45	32192	10273	0.65%
2026-06-09	32.66	32.01	-0.37	-1.14%	31.83	32.94	39715	12791	0.81%
2026-06-08	32.34	32.38	-1.33	-3.95%	31.45	33.70	41293	13338	0.84%
2026-06-05	34.19	33.71	-0.29	-0.85%	32.92	34.66	32819	11070	0.67%
2026-06-04	34.60	34.00	-0.85	-2.44%	33.83	34.85	32048	10974	0.65%
2026-06-03	35.66	34.85	-0.80	-2.24%	34.76	35.97	35705	12624	0.73%
2026-06-02	36.45	35.65	-1.14	-3.10%	35.30	37.00	36020	12880	0.73%
2026-06-01	36.20	36.79	0.56	1.55%	35.83	37.70	43049	15849	0.88%
2026-05-29	38.50	36.23	-2.22	-5.77%	36.00	38.79	50105	18519	1.02%
2026-05-28	38.50	38.45	-0.26	-0.67%	37.04	38.70	36828	13973	0.75%
2026-05-27	39.23	38.71	-0.66	-1.68%	38.45	40.16	43624	17087	0.89%
2026-05-26	39.95	39.37	-0.83	-2.06%	38.80	40.60	40708	16096	0.83%
2026-05-25	38.50	40.20	1.75	4.55%	38.50	40.50	51406	20434	1.05%
2026-05-22	38.27	38.45	0.39	1.02%	37.70	38.85	37654	14435	0.77%
2026-05-21	39.65	38.06	-1.45	-3.67%	37.93	40.10	46365	18175	0.94%
2026-05-20	39.01	39.51	0.06	0.15%	38.95	39.70	29327	11537	0.60%
2026-05-19	38.71	39.45	0.80	2.07%	38.01	39.58	39421	15313	0.80%
2026-05-18	37.89	38.65	0.65	1.71%	37.00	38.76	54764	20677	1.11%
2026-05-15	40.05	38.00	-1.31	-3.33%	37.74	40.05	43906	16885	0.89%
2026-05-14	39.43	39.31	-0.12	-0.30%	39.24	40.12	50732	20102	1.03%
2026-05-13	37.82	39.43	1.62	4.28%	37.61	39.59	50650	19730	1.03%
2026-05-12	38.60	37.81	-0.59	-1.54%	37.80	38.60	33844	12891	0.69%
2026-05-11	38.35	38.40	0.40	1.05%	38.03	38.78	45600	17520	0.93%
2026-05-08	37.81	38.00	0.05	0.13%	37.25	38.29	33558	12686	0.68%
2026-05-07	37.58	37.95	0.58	1.55%	37.13	38.18	37883	14343	0.77%
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%