纬德信息 (688171) - 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
2026-07-27	24.48	28.20	4.70	20.00%	23.51	28.20	44506	11753	3.81%
2026-07-24	23.68	23.50	-0.25	-1.05%	23.28	24.21	14913	3537	1.28%
2026-07-23	23.67	23.75	0.08	0.34%	23.00	24.00	12332	2915	1.06%
2026-07-22	23.63	23.67	0.10	0.42%	23.00	24.28	22034	5233	1.89%
2026-07-21	23.94	23.57	0.31	1.33%	21.21	23.99	26703	6091	2.29%
2026-07-20	24.75	23.26	-0.94	-3.88%	22.70	25.38	27454	6648	2.35%
2026-07-17	27.73	24.20	-2.74	-10.17%	24.20	27.73	26983	6921	2.31%
2026-07-16	27.19	26.94	-0.19	-0.70%	26.22	28.06	22574	6147	1.93%
2026-07-15	26.76	27.13	0.84	3.20%	25.08	27.21	21812	5802	1.87%
2026-07-14	25.41	26.29	1.19	4.74%	24.61	26.37	29083	7370	2.49%
2026-07-13	28.70	25.10	-2.88	-10.29%	24.92	28.70	24012	6275	2.05%
2026-07-10	28.03	27.98	0.19	0.68%	27.81	28.87	20687	5858	1.77%
2026-07-09	39.00	38.80	0.20	0.52%	36.60	39.00	13896	5286	1.66%
2026-07-08	39.89	38.60	-1.37	-3.43%	37.79	40.32	18175	7060	2.17%
2026-07-07	39.00	39.97	1.18	3.04%	38.66	40.70	16926	6693	2.02%
2026-07-06	42.11	38.79	-2.99	-7.16%	38.70	42.11	14269	5690	1.70%
2026-07-03	41.50	41.78	0.56	1.36%	41.50	42.88	10132	4257	1.21%
2026-07-02	42.80	41.22	-1.71	-3.98%	41.10	43.29	15818	6701	1.89%
2026-07-01	43.35	42.93	-1.03	-2.34%	42.55	44.49	12371	5355	1.48%
2026-06-30	45.00	43.96	0.11	0.25%	43.13	45.00	13372	5836	1.60%
2026-06-29	44.78	43.85	-0.22	-0.50%	41.80	44.96	15883	6851	1.90%
2026-06-26	46.50	44.07	-2.92	-6.21%	43.70	46.54	15889	7152	1.90%
2026-06-25	47.77	46.99	-0.90	-1.88%	46.02	48.99	19429	9233	2.32%
2026-06-24	46.70	47.89	0.81	1.72%	45.90	48.50	22256	10575	2.66%
2026-06-23	47.69	47.08	-0.70	-1.47%	46.09	48.05	14287	6698	1.71%
2026-06-22	48.63	47.78	-0.89	-1.83%	46.50	50.22	22378	10794	2.67%
2026-06-18	47.43	48.67	1.59	3.38%	46.04	48.71	23692	11250	2.83%
2026-06-17	45.97	47.08	1.07	2.33%	45.12	47.93	24771	11601	2.96%
2026-06-16	45.90	46.01	0.24	0.52%	45.67	47.20	20637	9562	2.46%
2026-06-15	45.80	45.77	0.42	0.93%	45.35	47.44	20333	9407	2.43%
2026-06-12	44.00	45.35	1.57	3.59%	44.00	45.66	20289	9114	2.42%
2026-06-11	43.50	43.78	0.44	1.02%	42.98	45.92	26499	11680	3.16%
2026-06-10	46.01	43.34	-3.16	-6.80%	42.73	46.50	29974	13233	3.58%
2026-06-09	47.32	46.50	-0.82	-1.73%	46.00	48.16	23872	11217	2.85%
2026-06-08	46.68	47.32	-2.35	-4.73%	46.54	49.76	18510	8887	2.21%
2026-06-05	50.35	49.67	-0.84	-1.66%	48.50	51.42	15799	7903	1.89%
2026-06-04	52.12	50.51	-1.55	-2.98%	50.15	52.50	19888	10198	2.37%
2026-06-03	54.69	52.06	-2.63	-4.81%	51.68	55.31	27278	14517	3.26%
2026-06-02	56.47	54.69	-2.01	-3.54%	54.32	57.23	22710	12609	2.71%
2026-06-01	55.90	56.70	0.85	1.52%	55.90	59.70	25822	14941	3.08%
2026-05-29	57.21	55.85	-1.30	-2.27%	53.66	58.90	32250	18065	3.85%
2026-05-28	59.96	57.15	-3.08	-5.11%	56.03	60.11	24607	14091	2.94%
2026-05-27	62.02	60.23	-2.11	-3.38%	58.71	62.02	29099	17487	3.47%
2026-05-26	62.46	62.34	0.42	0.68%	59.44	62.80	31860	19450	3.80%
2026-05-25	55.55	61.92	6.03	10.79%	54.50	63.44	57154	34308	6.82%
2026-05-22	52.48	55.89	4.91	9.63%	52.48	56.50	38295	21092	4.57%
2026-05-21	53.61	50.98	-2.68	-4.99%	50.65	54.98	17655	9311	2.11%
2026-05-20	53.36	53.66	0.33	0.62%	50.61	55.39	34558	18297	4.13%
2026-05-19	57.69	53.33	-4.10	-7.14%	52.81	57.90	31089	16935	3.71%
2026-05-18	57.31	57.43	0.12	0.21%	56.03	57.87	22677	12898	2.71%
2026-05-15	56.83	57.31	-0.39	-0.68%	56.30	59.22	20191	11688	2.41%
2026-05-14	59.50	57.70	-1.55	-2.62%	57.61	60.30	20798	12186	2.48%
2026-05-13	57.69	59.25	0.94	1.61%	57.50	60.89	25538	15163	3.05%
2026-05-12	56.82	58.31	1.31	2.30%	56.51	60.21	38566	22570	4.60%
2026-05-11	58.40	57.00	-0.25	-0.44%	56.96	59.40	29199	16898	3.49%
2026-05-08	56.53	57.25	0.51	0.90%	56.01	58.17	26010	14897	3.10%
2026-05-07	53.22	56.74	3.53	6.63%	52.26	56.99	39156	21790	4.67%
2026-05-06	51.79	53.21	1.42	2.74%	51.79	54.40	33003	17604	3.94%
2026-04-30	52.00	51.79	-0.18	-0.35%	51.40	53.00	10117	5283	1.21%
2026-04-29	51.99	51.97	0.17	0.33%	50.97	52.80	17673	9186	2.11%
2026-04-28	51.79	51.80	0.00	0.00%	50.17	52.63	19818	10171	2.37%
2026-04-27	53.81	51.80	-2.00	-3.72%	51.80	55.00	23380	12383	2.79%
2026-04-24	55.00	53.80	-0.97	-1.77%	52.00	55.00	20955	11221	2.50%
2026-04-23	53.97	54.77	1.22	2.28%	52.37	54.88	23141	12449	2.76%
2026-04-22	53.05	53.55	0.16	0.30%	51.70	54.04	20557	10863	2.45%
2026-04-21	57.60	53.39	-1.31	-2.39%	50.13	57.60	47585	25162	5.68%
2026-04-20	54.77	54.70	0.42	0.77%	53.21	54.89	24117	13082	2.88%