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
2025-12-16	36.40	35.79	-0.72	-1.97%	35.63	36.40	24958	8948	0.51%
2025-12-15	36.03	36.51	0.30	0.83%	35.96	36.84	25455	9306	0.52%
2025-12-12	35.43	36.21	0.72	2.03%	35.43	36.32	27372	9870	0.56%
2025-12-11	35.52	35.49	-0.06	-0.17%	35.40	35.93	18542	6603	0.38%
2025-12-10	34.90	35.55	0.73	2.10%	34.37	35.66	24096	8461	0.49%
2025-12-09	35.20	34.82	-0.57	-1.61%	34.78	35.45	13182	4616	0.27%
2025-12-08	35.38	35.39	0.17	0.48%	35.18	35.49	15591	5513	0.32%
2025-12-05	34.76	35.22	0.34	0.97%	34.64	35.25	17333	6076	0.35%
2025-12-04	34.66	34.88	0.13	0.37%	34.45	34.95	11184	3885	0.23%
2025-12-03	34.89	34.75	0.14	0.40%	34.60	35.08	13477	4692	0.27%
2025-12-02	35.40	34.61	-0.75	-2.12%	34.51	35.40	20144	7027	0.41%
2025-12-01	35.10	35.36	0.32	0.91%	34.93	35.39	20430	7202	0.42%
2025-11-28	34.75	35.04	0.23	0.66%	34.41	35.10	18021	6265	0.37%
2025-11-27	35.00	34.81	-0.29	-0.83%	34.78	35.43	17346	6097	0.35%
2025-11-26	35.26	35.10	0.01	0.03%	35.01	35.58	18748	6607	0.38%
2025-11-25	34.82	35.09	0.30	0.86%	34.70	35.32	19299	6774	0.39%
2025-11-24	34.90	34.79	-0.10	-0.29%	34.34	35.25	22448	7783	0.46%
2025-11-21	34.85	34.89	-0.38	-1.08%	34.41	35.30	31627	11024	0.64%
2025-11-20	35.53	35.27	0.07	0.20%	35.18	35.68	18697	6609	0.38%
2025-11-19	35.34	35.20	0.08	0.23%	34.82	35.58	28707	10115	0.58%
2025-11-18	35.45	35.12	-0.22	-0.62%	34.92	35.50	31938	11249	0.65%
2025-11-17	36.21	35.34	-1.05	-2.89%	35.18	36.26	40025	14266	0.81%
2025-11-14	37.50	36.39	-1.43	-3.78%	36.39	37.58	46990	17362	0.96%
2025-11-13	37.70	37.82	0.05	0.13%	37.50	38.80	41716	15790	0.85%
2025-11-12	38.61	37.77	-1.15	-2.95%	37.70	38.92	57908	22052	1.18%
2025-11-11	37.50	38.92	1.75	4.71%	37.50	40.00	102210	40083	2.08%
2025-11-10	37.55	37.17	-0.40	-1.06%	36.80	38.07	31188	11599	0.63%
2025-11-07	37.99	37.57	-0.69	-1.80%	37.56	38.30	32040	12123	0.65%
2025-11-06	38.75	38.26	-0.19	-0.49%	37.91	38.88	53934	20605	1.10%
2025-11-05	36.39	38.45	1.80	4.91%	35.71	38.55	78659	29309	1.60%
2025-11-04	37.70	36.65	-0.99	-2.63%	36.37	38.20	42734	15938	0.87%
2025-11-03	36.80	37.64	0.75	2.03%	36.56	37.69	32171	12003	0.65%
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%