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
2026-09-16	22.63	22.98	0.37	1.64%	22.13	23.24	10336	2360	0.88%
2026-09-15	23.39	22.61	-0.71	-3.04%	22.57	24.23	12595	2908	1.08%
2026-09-14	22.85	23.32	0.34	1.48%	22.85	24.69	18048	4260	1.54%
2026-09-11	24.00	22.98	-0.80	-3.36%	22.63	24.00	12275	2839	1.05%
2026-09-10	23.89	23.78	-0.36	-1.49%	23.50	24.20	9185	2186	0.79%
2026-09-09	24.30	24.14	-0.16	-0.66%	24.00	24.51	9111	2206	0.78%
2026-09-08	24.69	24.30	-0.46	-1.86%	24.16	24.79	10794	2635	0.92%
2026-09-07	24.58	24.76	0.00	0.00%	24.37	25.00	14901	3681	1.28%
2026-09-04	25.01	24.76	0.05	0.20%	24.54	25.88	19311	4873	1.65%
2026-09-03	25.75	24.71	-0.72	-2.83%	24.31	25.92	23203	5763	1.99%
2026-09-02	26.14	25.43	-1.02	-3.86%	25.26	26.23	15893	4066	1.36%
2026-09-01	27.13	26.45	-0.68	-2.51%	26.33	27.24	13596	3620	1.16%
2026-08-31	27.47	27.13	-0.61	-2.20%	26.16	27.54	22732	6117	1.95%
2026-08-28	27.74	27.74	0.08	0.29%	27.52	28.90	15705	4430	1.34%
2026-08-27	27.04	27.66	0.48	1.77%	27.04	27.77	10426	2866	0.89%
2026-08-26	27.78	27.18	-0.59	-2.12%	26.80	27.81	10579	2876	0.91%
2026-08-25	26.10	27.77	1.41	5.35%	25.89	28.12	17495	4765	1.50%
2026-08-24	26.98	26.36	-0.64	-2.37%	25.72	27.24	14353	3776	1.23%
2026-08-21	27.52	27.00	-0.57	-2.07%	26.51	27.55	10508	2837	0.90%
2026-08-20	26.49	27.57	0.69	2.57%	26.49	28.18	12278	3378	1.05%
2026-08-19	27.94	26.88	-1.42	-5.02%	26.53	28.26	17270	4681	1.48%
2026-08-18	28.22	28.30	-0.20	-0.70%	27.70	28.59	13312	3743	1.14%
2026-08-17	27.27	28.50	1.13	4.13%	27.10	28.50	15876	4426	1.36%
2026-08-14	27.82	27.37	-0.24	-0.87%	26.73	28.22	21573	5895	1.85%
2026-08-13	29.05	27.61	-1.21	-4.20%	27.51	29.29	19615	5569	1.68%
2026-08-12	28.77	28.82	-0.16	-0.55%	28.60	29.46	15671	4541	1.34%
2026-08-11	28.65	28.98	0.45	1.58%	28.39	29.29	22244	6438	1.90%
2026-08-10	28.35	28.53	0.18	0.63%	27.87	28.95	20849	5948	1.78%
2026-08-07	27.80	28.35	0.75	2.72%	26.61	28.39	19552	5402	1.67%
2026-08-06	27.55	27.60	-0.09	-0.33%	27.01	28.18	18265	5038	1.56%
2026-08-05	27.36	27.69	0.78	2.90%	26.83	28.06	19131	5289	1.64%
2026-08-04	26.60	26.91	0.86	3.30%	25.81	27.14	17787	4750	1.52%
2026-08-03	25.77	26.05	0.29	1.13%	25.50	26.35	19496	5054	1.67%
2026-07-31	25.38	25.76	1.53	6.31%	25.16	26.67	31421	8143	2.69%
2026-07-30	25.13	24.23	-1.13	-4.46%	23.90	25.25	25275	6207	2.16%
2026-07-29	26.45	25.36	-1.31	-4.91%	24.83	26.66	33954	8635	2.91%
2026-07-28	27.87	26.67	-1.53	-5.43%	26.22	28.20	50108	13594	4.29%
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%