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
2025-08-01	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%
2025-06-06	30.30	30.32	0.03	0.10%	30.00	30.65	15226	4619	0.97%
2025-06-05	30.00	30.29	0.33	1.10%	29.71	30.46	24586	7400	1.56%
2025-06-04	29.99	29.96	-0.03	-0.10%	29.28	30.30	31060	9297	1.97%
2025-06-03	28.76	29.99	1.23	4.28%	28.30	30.00	40624	11885	2.58%
2025-05-30	27.81	28.76	0.90	3.23%	27.48	29.65	40141	11534	2.55%
2025-05-29	27.00	27.86	0.78	2.88%	26.95	27.98	25856	7133	1.64%
2025-05-28	27.04	27.08	0.04	0.15%	26.87	27.35	12401	3361	0.79%
2025-05-27	27.21	27.04	-0.17	-0.62%	26.70	27.57	15917	4307	1.01%
2025-05-26	26.98	27.21	0.23	0.85%	26.82	27.54	16166	4373	1.03%
2025-05-23	26.73	26.98	0.26	0.97%	26.31	27.67	24398	6601	1.55%
2025-05-22	26.86	26.72	-0.14	-0.52%	26.55	27.29	12985	3488	0.82%
2025-05-21	27.33	26.86	-0.34	-1.25%	26.78	27.48	14627	3950	0.93%
2025-05-20	27.42	27.20	0.03	0.11%	26.73	27.78	18479	5039	1.17%
2025-05-19	27.42	27.17	-0.11	-0.40%	26.47	27.96	23063	6241	1.46%
2025-05-16	27.60	27.28	-0.19	-0.69%	27.01	28.17	27629	7605	1.75%
2025-05-15	28.72	27.47	-1.13	-3.95%	27.35	28.72	22883	6315	1.45%
2025-05-14	29.80	28.60	-1.08	-3.64%	28.33	29.80	25268	7286	1.60%
2025-05-13	29.91	29.68	0.10	0.34%	29.50	30.75	21399	6431	1.36%
2025-05-12	29.50	29.58	0.55	1.89%	29.18	29.90	23240	6868	1.47%
2025-05-09	30.98	29.03	-2.13	-6.84%	28.90	31.14	45175	13293	2.87%
2025-05-08	29.62	31.16	1.51	5.09%	29.00	32.30	55979	17497	3.55%
2025-05-07	30.71	29.65	-0.49	-1.63%	29.30	30.93	25291	7589	1.60%
2025-05-06	29.00	30.14	1.51	5.27%	28.94	30.75	47707	14283	3.03%
2025-04-30	28.99	28.63	-0.62	-2.12%	28.53	29.49	24538	7116	1.56%
2025-04-29	28.20	29.25	0.56	1.95%	28.04	29.81	38446	11163	2.44%
2025-04-28	30.58	28.69	-2.20	-7.12%	28.59	30.96	42454	12386	2.69%
2025-04-25	30.15	30.89	0.61	2.01%	30.00	31.84	24094	7487	1.53%
2025-04-24	30.85	30.28	-0.74	-2.39%	29.79	31.02	15120	4580	0.96%