威腾电气 (688226) - 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
2025-09-16	47.45	51.82	3.71	7.71%	47.45	52.68	102376	51504	5.46%
2025-09-15	46.00	48.11	3.48	7.80%	44.66	49.94	94007	44624	5.01%
2025-09-12	43.39	44.63	1.18	2.72%	42.81	45.01	41100	18148	2.19%
2025-09-11	42.40	43.45	0.75	1.76%	41.67	43.95	35026	15100	1.87%
2025-09-10	43.45	42.70	-0.75	-1.73%	42.52	44.20	33584	14513	1.79%
2025-09-09	42.51	43.45	0.64	1.49%	42.00	44.57	63577	27690	3.39%
2025-09-08	42.18	42.81	1.37	3.31%	40.71	42.95	69937	29216	3.73%
2025-09-05	38.82	41.44	2.60	6.69%	38.40	41.98	62779	25240	3.35%
2025-09-04	40.68	38.84	-2.21	-5.38%	38.24	42.30	73878	29617	3.94%
2025-09-03	40.89	41.05	1.00	2.50%	39.12	43.00	90025	37182	4.80%
2025-09-02	41.50	40.05	-1.28	-3.10%	39.63	42.20	65167	26317	3.47%
2025-09-01	39.11	41.33	2.50	6.44%	38.81	42.42	114436	46444	6.10%
2025-08-29	39.60	38.83	-0.72	-1.82%	38.65	39.96	48026	18835	2.56%
2025-08-28	38.30	39.55	1.33	3.48%	37.71	39.55	62675	24154	3.34%
2025-08-27	42.00	38.22	-3.67	-8.76%	38.00	42.00	129089	51431	6.88%
2025-08-26	43.99	41.89	-1.88	-4.30%	41.20	43.99	119376	50473	6.36%
2025-08-25	45.00	43.77	-1.66	-3.65%	43.60	46.11	67991	30127	3.62%
2025-08-22	45.27	45.43	0.12	0.26%	45.00	46.67	28896	13252	1.54%
2025-08-21	47.80	45.31	-1.84	-3.90%	44.50	47.80	40031	18223	2.13%
2025-08-20	48.25	47.15	-0.85	-1.77%	46.51	48.25	31612	14930	1.68%
2025-08-19	46.92	48.00	0.59	1.24%	46.60	48.07	47828	22672	2.55%
2025-08-18	44.96	47.41	2.71	6.06%	44.01	48.58	61796	28750	3.29%
2025-08-15	43.76	44.70	0.95	2.17%	43.60	45.78	42595	19011	2.27%
2025-08-14	44.95	43.75	-1.95	-4.27%	43.67	45.79	45466	20351	2.42%
2025-08-13	45.99	45.70	0.14	0.31%	44.58	47.37	64482	29760	3.44%
2025-08-12	45.00	45.56	1.18	2.66%	43.69	45.56	49447	22030	2.64%
2025-08-11	41.81	44.38	3.48	8.51%	41.21	44.60	66513	28578	3.54%
2025-08-08	40.39	40.90	0.40	0.99%	39.62	41.84	37510	15378	2.00%
2025-08-07	42.48	40.50	-1.49	-3.55%	39.30	42.56	67036	27066	3.57%
2025-08-06	40.79	41.99	1.14	2.79%	40.39	42.33	58352	24110	3.11%
2025-08-05	37.40	40.85	3.45	9.22%	37.40	40.96	90314	35441	4.81%
2025-08-04	36.35	37.40	0.62	1.69%	35.42	37.60	50194	18273	2.67%
2025-08-01	36.30	36.78	0.48	1.32%	35.81	37.18	31250	11384	1.67%
2025-07-31	36.50	36.30	0.01	0.03%	36.18	38.82	55402	20708	2.95%
2025-07-30	37.54	36.29	-1.25	-3.33%	36.01	37.54	31280	11441	1.67%
2025-07-29	36.69	37.54	0.85	2.32%	36.11	37.76	31953	11848	1.70%
2025-07-28	36.01	36.69	0.67	1.86%	35.35	37.70	49868	18169	2.66%
2025-07-25	36.60	36.02	-0.56	-1.53%	35.45	36.84	44388	15940	2.37%
2025-07-24	37.85	36.58	-1.03	-2.74%	36.00	38.56	55083	20429	2.94%
2025-07-23	36.43	37.61	1.02	2.79%	36.20	37.80	41712	15436	2.22%
2025-07-22	37.50	36.59	-0.13	-0.35%	35.89	38.40	75496	28123	4.02%
2025-07-21	34.21	36.72	2.26	6.56%	34.00	36.75	66602	23862	3.55%
2025-07-18	34.80	34.46	-0.36	-1.03%	34.20	35.87	51282	17904	2.73%
2025-07-17	35.09	34.82	-0.68	-1.92%	34.33	35.50	72700	25300	3.87%
2025-07-16	32.48	35.50	2.75	8.40%	32.48	35.60	81316	27813	4.33%
2025-07-15	31.90	32.75	1.11	3.51%	31.90	33.46	70968	23101	3.78%
2025-07-14	30.57	31.64	1.06	3.47%	30.57	31.96	46716	14734	2.49%
2025-07-11	29.70	30.58	0.71	2.38%	29.17	30.98	56027	16811	2.99%
2025-07-10	29.64	29.87	0.22	0.74%	29.22	30.19	31943	9506	1.70%
2025-07-09	29.11	29.65	0.31	1.06%	28.80	29.78	47965	14057	2.56%
2025-07-08	29.00	29.34	1.03	3.64%	27.72	29.60	61778	17823	3.29%
2025-07-07	27.30	28.31	1.02	3.74%	27.21	28.80	57590	16197	3.07%
2025-07-04	26.15	27.29	1.02	3.88%	26.05	27.60	63330	17121	3.37%
2025-07-03	26.63	26.27	-0.59	-2.20%	25.61	26.94	53560	13986	2.85%
2025-07-02	27.15	26.86	-0.32	-1.18%	26.61	27.43	14487	3887	0.92%
2025-07-01	26.10	27.18	1.04	3.98%	25.92	27.79	32708	8732	2.07%
2025-06-30	27.19	26.14	-0.89	-3.29%	25.61	27.23	43064	11267	2.73%
2025-06-27	27.26	27.03	-0.21	-0.77%	26.95	27.80	26006	7072	1.65%
2025-06-26	27.88	27.24	-0.80	-2.85%	27.14	28.04	21241	5822	1.35%
2025-06-25	27.77	28.04	0.08	0.29%	27.63	28.38	16267	4554	1.03%
2025-06-24	28.19	27.96	0.31	1.12%	27.68	28.50	15297	4289	0.97%
2025-06-23	27.80	27.65	-0.29	-1.04%	27.42	28.24	10221	2845	0.65%
2025-06-20	27.99	27.94	0.08	0.29%	27.57	28.37	7000	1955	0.44%
2025-06-19	29.18	28.01	-1.17	-4.01%	28.01	29.32	11059	3164	0.70%
2025-06-18	28.53	29.18	0.66	2.31%	27.80	29.56	21358	6140	1.35%
2025-06-17	28.10	28.52	0.34	1.21%	27.56	28.68	22310	6314	1.42%
2025-06-16	27.30	28.18	0.58	2.10%	27.30	28.50	21172	5961	1.34%
2025-06-13	29.66	27.60	-2.07	-6.98%	27.44	29.66	36301	10213	2.30%
2025-06-12	29.81	29.67	-0.39	-1.30%	29.27	30.10	16205	4798	1.03%
2025-06-11	31.01	30.06	-0.95	-3.06%	29.54	31.01	35022	10567	2.22%
2025-06-10	29.19	31.01	1.83	6.27%	28.58	32.56	54991	16752	3.49%
2025-06-09	30.33	29.18	-1.14	-3.76%	29.00	30.40	34275	10123	2.17%