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
2026-05-22	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%
2026-04-17	49.40	54.28	4.68	9.44%	48.62	55.00	40087	21021	4.79%
2026-04-16	48.82	49.60	0.93	1.91%	46.99	49.90	23727	11469	2.83%
2026-04-15	53.12	48.67	1.22	2.57%	48.47	53.12	28958	14321	3.46%
2026-04-14	44.70	47.45	3.16	7.13%	44.60	49.08	31535	14731	3.76%
2026-04-13	45.95	44.29	-1.66	-3.61%	43.99	46.42	26341	11794	3.14%
2026-04-10	47.87	45.95	-1.65	-3.47%	45.56	48.28	23106	10721	2.76%
2026-04-09	50.69	47.60	-3.71	-7.23%	47.30	50.69	21843	10670	2.61%
2026-04-08	47.99	51.31	4.61	9.87%	47.99	51.66	20185	10063	2.41%
2026-04-07	46.50	46.70	-0.19	-0.41%	46.09	47.80	5892	2760	0.70%
2026-04-03	44.97	46.89	1.01	2.20%	44.97	47.44	7287	3376	0.87%
2026-04-02	48.60	45.88	-2.01	-4.20%	45.35	48.60	6753	3154	0.81%
2026-04-01	48.00	47.89	0.73	1.55%	47.01	48.94	7576	3617	0.90%
2026-03-31	49.50	47.16	-1.85	-3.77%	47.16	49.98	10675	5156	1.27%
2026-03-30	47.89	49.01	0.54	1.11%	47.55	49.29	9579	4638	1.14%
2026-03-27	47.30	48.47	1.07	2.26%	46.24	49.49	9300	4499	1.11%
2026-03-26	48.50	47.40	-1.22	-2.51%	46.82	49.70	9286	4435	1.11%
2026-03-25	48.00	48.62	0.62	1.29%	47.11	49.72	13091	6368	1.56%
2026-03-24	48.55	48.00	0.06	0.13%	47.07	50.20	14225	6886	1.70%
2026-03-23	49.49	47.94	-1.88	-3.77%	45.01	49.87	13129	6331	1.57%
2026-03-20	51.25	49.82	-1.18	-2.31%	49.80	53.01	8527	4296	1.02%
2026-03-19	52.09	51.00	-2.13	-4.01%	50.90	52.58	7751	3993	0.93%
2026-03-18	52.99	53.13	0.78	1.49%	52.21	53.94	7192	3808	0.86%
2026-03-17	53.80	52.35	-1.58	-2.93%	51.93	53.93	13428	7097	1.60%
2026-03-16	56.00	53.93	-2.17	-3.87%	53.70	56.01	12654	6904	1.51%
2026-03-13	55.10	56.10	-0.15	-0.27%	55.10	57.39	12050	6788	1.44%
2026-03-12	57.78	56.25	-1.53	-2.65%	55.20	57.78	14449	8126	1.72%
2026-03-11	58.25	57.78	0.08	0.14%	56.01	58.25	12200	6953	1.46%
2026-03-10	54.00	57.70	4.00	7.45%	54.00	58.27	23711	13532	2.83%
2026-03-09	55.80	53.70	-1.85	-3.33%	52.05	55.80	16549	8775	1.98%
2026-03-06	55.92	55.55	-0.37	-0.66%	55.19	57.48	15569	8779	1.86%
2026-03-05	55.35	55.92	1.37	2.51%	54.37	56.30	11097	6175	1.32%
2026-03-04	51.61	54.55	1.48	2.79%	51.61	55.38	12900	6968	1.54%
2026-03-03	57.52	53.07	-4.31	-7.51%	52.64	57.60	17644	9615	2.11%
2026-03-02	56.49	57.38	-0.14	-0.24%	55.79	60.60	23739	13903	2.83%
2026-02-27	55.32	57.52	2.47	4.49%	53.34	57.80	22139	12361	2.64%
2026-02-26	54.48	55.05	1.53	2.86%	53.19	55.80	11100	6055	1.33%
2026-02-25	53.93	53.52	-0.66	-1.22%	53.00	54.76	9471	5061	1.13%
2026-02-24	52.66	54.18	1.50	2.85%	52.60	54.39	14140	7593	1.69%