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
2026-05-06	56.51	55.98	0.26	0.47%	54.40	57.39	107816	60090	5.71%
2026-04-30	54.18	55.72	2.07	3.86%	53.50	56.23	92249	50617	4.89%
2026-04-29	52.33	53.65	-0.64	-1.18%	52.00	55.15	89787	48279	4.76%
2026-04-28	56.50	54.29	-2.35	-4.15%	52.85	56.90	113606	61540	6.02%
2026-04-27	57.20	56.64	0.03	0.05%	55.52	59.00	121235	69261	6.42%
2026-04-24	58.50	56.61	-2.74	-4.62%	55.69	59.32	122585	70245	6.49%
2026-04-23	61.78	59.35	-3.05	-4.89%	58.30	63.00	156093	93968	8.27%
2026-04-22	56.46	62.40	5.84	10.33%	56.46	64.60	209112	127629	11.08%
2026-04-21	56.33	56.56	-0.02	-0.04%	54.05	57.58	119934	66983	6.35%
2026-04-20	57.37	56.58	-0.78	-1.36%	55.44	58.58	148534	84547	7.87%
2026-04-17	54.70	57.36	3.48	6.46%	53.63	58.68	171599	96323	9.09%
2026-04-16	50.75	53.88	3.30	6.52%	50.00	54.28	126910	66514	6.72%
2026-04-15	53.21	50.58	-2.62	-4.92%	49.79	53.28	131091	67582	6.94%
2026-04-14	52.00	53.20	1.52	2.94%	51.44	55.00	191862	102140	10.16%
2026-04-13	47.95	51.68	2.83	5.79%	47.20	52.63	172698	85631	9.15%
2026-04-10	48.99	48.85	-3.16	-6.08%	48.07	52.33	228846	112645	12.12%
2026-04-09	53.37	52.01	-1.07	-2.02%	51.18	53.55	128129	67008	6.79%
2026-04-08	48.33	53.08	5.23	10.93%	48.12	53.96	181292	93314	9.60%
2026-04-07	48.50	47.85	-2.43	-4.83%	47.21	50.50	170404	82591	9.03%
2026-04-03	41.50	50.28	8.38	20.00%	41.50	50.28	289002	139574	15.31%
2026-04-02	43.35	41.90	-1.51	-3.48%	41.79	43.85	56823	24151	3.01%
2026-04-01	43.60	43.41	0.96	2.26%	42.60	45.30	79411	34865	4.21%
2026-03-31	45.18	42.45	-2.57	-5.71%	42.05	45.18	70227	30300	3.72%
2026-03-30	46.00	45.02	-1.71	-3.66%	43.65	46.83	81502	36779	4.32%
2026-03-27	45.96	46.73	0.33	0.71%	43.90	47.71	94456	43500	5.00%
2026-03-26	44.60	46.40	2.24	5.07%	44.60	48.50	129570	60501	6.86%
2026-03-25	44.74	44.16	-0.19	-0.43%	43.88	45.98	51192	22912	2.71%
2026-03-24	43.02	44.35	2.18	5.17%	41.02	44.77	68345	29382	3.62%
2026-03-23	43.41	42.17	-2.57	-5.74%	41.00	44.20	87993	37747	4.66%
2026-03-20	44.80	44.74	0.25	0.56%	43.81	47.15	96955	44143	5.14%
2026-03-19	42.34	44.49	2.20	5.20%	41.52	46.50	90730	40246	4.81%
2026-03-18	41.92	42.29	0.49	1.17%	40.68	42.50	43231	17963	2.29%
2026-03-17	43.50	41.80	-1.38	-3.20%	41.68	43.50	30163	12777	1.60%
2026-03-16	43.85	43.18	-0.80	-1.82%	41.58	43.97	49937	21243	2.65%
2026-03-13	44.59	43.98	-0.87	-1.94%	43.89	45.99	40419	18096	2.14%
2026-03-12	46.23	44.85	-1.84	-3.94%	44.60	46.80	56824	25704	3.01%
2026-03-11	47.00	46.69	-0.61	-1.29%	46.40	48.10	40563	19135	2.15%
2026-03-10	46.06	47.30	1.49	3.25%	45.60	48.38	61854	29198	3.28%
2026-03-09	45.20	45.81	-0.11	-0.24%	43.50	45.90	69920	31191	3.70%
2026-03-06	44.00	45.92	1.48	3.33%	44.00	47.30	79799	36646	4.23%
2026-03-05	45.44	44.44	-0.78	-1.72%	42.98	46.46	95211	42772	5.04%
2026-03-04	43.33	45.22	1.71	3.93%	42.89	45.55	58670	26322	3.11%
2026-03-03	45.49	43.51	-1.09	-2.44%	43.51	46.09	67352	30038	3.57%
2026-03-02	42.93	44.60	0.78	1.78%	42.84	46.19	75731	33944	4.01%
2026-02-27	42.50	43.82	0.75	1.74%	42.11	44.11	69384	29927	3.68%
2026-02-26	39.15	43.07	3.82	9.73%	38.60	43.45	115402	48024	6.11%
2026-02-25	38.99	39.25	0.26	0.67%	38.40	39.38	25477	9910	1.35%
2026-02-24	38.40	38.99	0.93	2.44%	38.30	39.26	29907	11628	1.58%
2026-02-13	38.10	38.06	-0.10	-0.26%	37.78	38.66	27077	10346	1.43%
2026-02-12	38.63	38.16	-0.47	-1.22%	38.14	39.30	30423	11777	1.61%
2026-02-11	38.60	38.63	-0.23	-0.59%	38.52	39.59	16495	6427	0.87%
2026-02-10	39.58	38.86	-0.32	-0.82%	38.62	39.60	19794	7700	1.05%
2026-02-09	39.36	39.18	0.18	0.46%	38.90	40.49	35759	14170	1.89%
2026-02-06	37.60	39.00	1.15	3.04%	37.52	39.26	26713	10345	1.42%
2026-02-05	38.38	37.85	-0.94	-2.42%	37.58	38.73	20439	7762	1.08%
2026-02-04	39.44	38.79	-0.58	-1.47%	38.30	39.51	21600	8385	1.14%
2026-02-03	38.68	39.37	1.22	3.20%	38.30	39.50	30812	12016	1.63%
2026-02-02	38.77	38.15	-0.97	-2.48%	38.00	40.05	25753	10076	1.36%
2026-01-30	38.01	39.12	0.95	2.49%	37.50	39.47	29724	11429	1.57%
2026-01-29	38.07	38.17	-0.51	-1.32%	37.65	39.92	41182	16052	2.18%
2026-01-28	39.50	38.68	-1.21	-3.03%	38.55	40.00	25096	9800	1.33%
2026-01-27	39.39	39.89	-0.20	-0.50%	37.80	40.30	34616	13510	1.83%