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
2025-04-08	33.31	34.36	0.56	1.66%	33.31	34.97	39043	13329	0.79%
2025-04-07	34.50	33.80	-4.10	-10.82%	31.30	36.50	43382	14783	0.88%
2025-04-03	38.88	37.90	-1.18	-3.02%	37.51	38.88	27682	10529	0.56%
2025-04-02	38.45	39.08	0.71	1.85%	38.21	39.28	26779	10426	0.54%
2025-04-01	37.71	38.37	0.65	1.72%	37.54	38.68	25620	9806	0.52%
2025-03-31	37.20	37.72	0.52	1.40%	36.83	38.18	27776	10483	0.56%
2025-03-28	36.69	37.20	0.56	1.53%	36.43	37.50	20379	7542	0.41%
2025-03-27	37.19	36.64	-0.53	-1.43%	36.30	37.43	25010	9191	0.51%
2025-03-26	37.68	37.17	-0.69	-1.82%	37.17	37.99	15702	5892	0.32%
2025-03-25	37.35	37.86	0.53	1.42%	37.15	38.33	18586	7035	0.38%
2025-03-24	36.81	37.33	0.34	0.92%	36.69	37.68	23106	8597	0.47%
2025-03-21	37.50	36.99	-0.65	-1.73%	36.68	37.85	22658	8447	0.46%
2025-03-20	37.48	37.64	0.16	0.43%	37.30	38.08	18326	6915	0.37%
2025-03-19	37.95	37.48	-0.64	-1.68%	37.18	38.08	24445	9169	0.50%
2025-03-18	38.00	38.12	0.31	0.82%	37.66	38.35	20138	7664	0.41%
2025-03-17	38.05	37.81	-0.28	-0.74%	37.51	38.37	23210	8824	0.47%
2025-03-14	37.91	38.09	0.18	0.47%	37.51	38.49	29495	11232	0.60%
2025-03-13	39.00	37.91	-1.21	-3.09%	37.59	39.14	34410	13097	0.70%
2025-03-12	39.15	39.12	0.41	1.06%	38.66	39.51	22681	8849	0.46%
2025-03-11	38.75	38.71	-0.55	-1.40%	38.45	39.34	27808	10777	0.57%
2025-03-10	40.40	39.26	-1.14	-2.82%	39.00	40.40	34039	13436	0.69%
2025-03-07	39.60	40.40	0.69	1.74%	39.05	40.88	43486	17448	0.88%
2025-03-06	39.68	39.71	0.49	1.25%	39.12	40.38	56174	22279	1.14%
2025-03-05	39.73	39.22	-0.18	-0.46%	38.92	40.35	35036	13853	0.71%
2025-03-04	39.30	39.40	0.08	0.20%	38.20	39.63	51543	20077	1.05%
2025-03-03	37.50	39.32	1.87	4.99%	37.50	40.68	68678	27183	1.40%
2025-02-28	37.73	37.45	0.09	0.24%	37.30	38.24	42238	15896	0.86%
2025-02-27	37.89	37.36	-0.48	-1.27%	36.66	38.26	28759	10757	0.58%
2025-02-26	37.50	37.84	0.54	1.45%	37.00	38.00	24560	9253	0.50%
2025-02-25	37.28	37.30	-0.40	-1.06%	36.64	37.87	26664	9907	0.54%
2025-02-24	38.81	37.70	-0.56	-1.46%	37.61	38.81	30603	11647	0.62%
2025-02-21	37.16	38.26	1.05	2.82%	37.01	38.61	34774	13271	0.71%
2025-02-20	36.87	37.21	0.36	0.98%	36.32	37.23	20075	7384	0.41%
2025-02-19	36.38	36.85	0.42	1.15%	36.35	37.14	19934	7330	0.41%
2025-02-18	36.75	36.43	-0.32	-0.87%	36.21	37.27	19440	7143	0.40%
2025-02-17	37.80	36.75	-0.68	-1.82%	36.58	38.00	23649	8787	0.48%
2025-02-14	36.65	37.43	0.61	1.66%	36.61	38.10	26281	9822	0.53%
2025-02-13	37.78	36.82	-0.76	-2.02%	36.74	37.85	22471	8360	0.46%
2025-02-12	37.20	37.58	0.38	1.02%	37.07	38.02	28157	10610	0.57%
2025-02-11	36.64	37.20	0.72	1.97%	35.81	37.39	31352	11506	0.64%
2025-02-10	36.66	36.48	-0.16	-0.44%	36.19	37.30	28261	10387	0.57%
2025-02-07	36.59	36.64	0.05	0.14%	36.17	37.49	32016	11776	0.65%
2025-02-06	35.71	36.59	0.78	2.18%	35.71	36.78	20465	7455	0.42%
2025-02-05	36.36	35.81	0.05	0.14%	35.60	36.76	19477	7045	0.40%
2025-01-27	36.50	35.76	-0.25	-0.69%	35.76	36.72	16735	6047	0.34%
2025-01-24	35.70	36.01	0.30	0.84%	35.50	36.27	18681	6730	0.38%
2025-01-23	36.60	35.71	-0.47	-1.30%	35.54	36.84	19017	6880	0.39%
2025-01-22	36.00	36.18	0.40	1.12%	35.53	36.63	18874	6820	0.38%
2025-01-21	35.51	35.78	0.29	0.82%	35.20	35.97	18513	6601	0.38%
2025-01-20	35.50	35.49	0.44	1.26%	35.10	36.29	23283	8321	0.47%
2025-01-17	34.82	35.05	0.23	0.66%	34.29	35.50	23881	8335	0.49%
2025-01-16	34.01	34.82	1.09	3.23%	33.71	35.25	32166	11163	0.65%
2025-01-15	33.73	33.73	-0.07	-0.21%	33.00	34.09	31234	10484	0.64%
2025-01-14	32.37	33.80	1.47	4.55%	31.63	33.83	35443	11654	0.72%
2025-01-13	33.01	32.33	-0.81	-2.44%	31.60	33.47	34543	11196	0.70%
2025-01-10	33.93	33.14	-0.70	-2.07%	33.02	34.54	14811	5006	0.30%
2025-01-09	33.95	33.84	-0.16	-0.47%	33.84	34.87	18218	6242	0.37%
2025-01-08	35.10	34.00	-1.31	-3.71%	33.22	35.14	31628	10808	0.64%
2025-01-07	35.88	35.31	-0.49	-1.37%	34.91	36.48	21755	7747	0.44%
2025-01-06	35.54	35.80	0.18	0.51%	35.43	36.49	18466	6614	0.38%
2025-01-03	35.22	35.62	0.58	1.66%	34.92	36.04	23268	8273	0.47%
2025-01-02	36.10	35.04	-1.16	-3.20%	34.71	36.48	27079	9556	0.55%
2024-12-31	37.90	36.20	-1.86	-4.89%	36.19	38.17	22795	8433	0.46%
2024-12-30	39.14	38.06	-0.94	-2.41%	37.78	39.58	27132	10479	0.55%