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
2025-08-01	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%
2025-07-24	36.67	36.51	-0.12	-0.33%	36.30	36.88	14991	5482	0.30%
2025-07-23	36.87	36.63	-0.24	-0.65%	36.44	36.89	14594	5347	0.30%
2025-07-22	36.63	36.87	0.27	0.74%	36.31	36.93	13127	4824	0.27%
2025-07-21	36.66	36.60	0.06	0.16%	36.06	37.15	23263	8474	0.47%
2025-07-18	36.69	36.54	-0.08	-0.22%	36.00	36.83	13809	5026	0.28%
2025-07-17	36.42	36.62	0.25	0.69%	35.99	36.68	15407	5600	0.31%
2025-07-16	35.95	36.37	0.23	0.64%	35.87	36.45	14462	5244	0.29%
2025-07-15	36.05	36.14	0.11	0.31%	35.51	36.49	14562	5240	0.30%
2025-07-14	35.54	36.03	0.49	1.38%	35.40	36.47	16982	6132	0.35%
2025-07-11	35.15	35.54	0.03	0.08%	35.15	35.74	14140	5028	0.29%
2025-07-10	35.34	35.51	-0.04	-0.11%	35.08	35.53	9791	3460	0.20%
2025-07-09	35.51	35.55	0.14	0.40%	35.12	35.65	11655	4128	0.24%
2025-07-08	35.55	35.41	-0.41	-1.14%	35.23	35.90	16856	5991	0.34%
2025-07-07	35.40	35.82	0.28	0.79%	35.20	35.87	9581	3407	0.19%
2025-07-04	35.81	35.54	-0.17	-0.48%	35.26	35.92	9746	3465	0.20%
2025-07-03	36.14	35.71	-0.46	-1.27%	35.63	36.33	12361	4436	0.25%
2025-07-02	36.50	36.17	-0.20	-0.55%	35.90	36.55	11251	4067	0.23%
2025-07-01	36.52	36.37	-0.68	-1.84%	35.97	36.97	22874	8318	0.47%
2025-06-30	34.93	37.05	2.12	6.07%	34.80	37.12	33666	12184	0.68%
2025-06-27	34.18	34.93	0.94	2.77%	34.06	35.10	19292	6705	0.39%
2025-06-26	34.21	33.99	-0.37	-1.08%	33.92	34.48	11350	3877	0.23%
2025-06-25	33.87	34.36	0.35	1.03%	33.87	34.43	12710	4345	0.26%
2025-06-24	33.33	34.01	0.68	2.04%	33.33	34.15	12381	4185	0.25%
2025-06-23	33.01	33.33	-0.07	-0.21%	32.66	33.44	13741	4556	0.28%
2025-06-20	33.71	33.40	-0.24	-0.71%	33.03	33.82	14256	4753	0.29%
2025-06-19	33.46	33.64	0.20	0.60%	33.05	33.82	16171	5419	0.33%
2025-06-18	33.06	33.44	0.34	1.03%	32.92	33.68	17501	5854	0.36%
2025-06-17	33.33	33.10	0.24	0.73%	32.71	33.41	14295	4732	0.29%
2025-06-16	32.01	32.86	0.43	1.33%	31.99	33.22	27267	8943	0.55%
2025-06-13	32.71	32.43	-0.45	-1.37%	31.51	33.13	48254	15503	0.98%
2025-06-12	33.10	32.88	-0.58	-1.73%	32.87	33.85	21198	7042	0.43%
2025-06-11	32.39	33.46	1.02	3.14%	32.39	33.59	30757	10172	0.63%
2025-06-10	34.31	32.44	-1.71	-5.01%	32.20	34.31	31998	10522	0.65%
2025-06-09	34.01	34.15	0.28	0.83%	33.85	34.27	19120	6509	0.39%
2025-06-06	33.92	33.87	-0.22	-0.65%	33.80	34.25	12646	4295	0.26%
2025-06-05	33.51	34.09	0.86	2.59%	33.14	34.27	19181	6492	0.39%
2025-06-04	32.92	33.23	0.31	0.94%	32.90	33.45	11171	3711	0.23%
2025-06-03	33.57	32.92	-0.65	-1.94%	32.59	34.16	28108	9371	0.57%
2025-05-30	33.78	33.57	-0.26	-0.77%	33.40	33.94	9485	3190	0.19%
2025-05-29	33.69	33.83	0.18	0.53%	33.23	33.99	14004	4722	0.28%
2025-05-28	33.63	33.65	0.12	0.36%	33.06	33.85	17204	5757	0.35%
2025-05-27	33.64	33.53	-0.20	-0.59%	33.32	34.17	17466	5884	0.36%
2025-05-26	34.00	33.73	-0.49	-1.43%	33.55	34.57	11571	3917	0.24%
2025-05-23	34.97	34.22	-0.54	-1.55%	34.00	34.97	16000	5494	0.33%
2025-05-22	34.82	34.76	0.06	0.17%	34.58	35.38	14415	5043	0.29%
2025-05-21	34.92	34.70	-0.28	-0.80%	34.57	35.14	10113	3518	0.21%
2025-05-20	34.54	34.98	0.37	1.07%	34.35	35.05	11446	3983	0.23%
2025-05-19	34.46	34.61	0.00	0.00%	34.25	34.75	11453	3954	0.23%
2025-05-16	34.78	34.61	-0.52	-1.48%	34.50	35.36	14581	5072	0.30%
2025-05-15	35.13	35.13	0.05	0.14%	34.75	35.39	14128	4962	0.29%
2025-05-14	35.42	35.08	-0.72	-2.01%	34.50	35.49	29385	10266	0.60%
2025-05-13	36.23	35.80	-0.07	-0.20%	35.36	36.23	16517	5920	0.34%
2025-05-12	35.60	35.87	0.48	1.36%	35.54	36.14	15560	5588	0.32%
2025-05-09	36.10	35.39	-0.44	-1.23%	35.39	36.10	19090	6792	0.39%
2025-05-08	35.75	35.83	-0.17	-0.47%	35.75	36.45	19044	6868	0.39%
2025-05-07	36.60	36.00	-0.30	-0.83%	35.71	37.40	25009	9074	0.51%
2025-05-06	36.32	36.30	0.36	1.00%	36.00	36.64	23634	8585	0.48%
2025-04-30	36.20	35.94	-0.28	-0.77%	35.81	36.56	18599	6725	0.38%
2025-04-29	36.40	36.22	0.03	0.08%	35.82	36.40	11620	4191	0.24%
2025-04-28	36.24	36.19	-0.16	-0.44%	35.90	37.15	22586	8248	0.46%
2025-04-25	35.38	36.35	1.00	2.83%	35.38	36.60	16454	5951	0.33%
2025-04-24	35.48	35.35	-0.13	-0.37%	35.03	35.75	11827	4184	0.24%