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
2026-09-16	28.18	28.68	0.54	1.92%	27.78	29.20	48676	13884	2.58%
2026-09-15	28.35	28.19	-0.56	-1.95%	28.06	29.18	52244	14938	2.77%
2026-09-14	27.63	28.75	0.92	3.31%	27.11	29.11	54845	15574	2.91%
2026-09-11	29.01	27.83	-1.67	-5.66%	27.45	29.37	72901	20571	3.86%
2026-09-10	30.07	29.50	-1.04	-3.41%	29.24	30.49	100826	30092	5.34%
2026-09-09	28.26	30.54	2.33	8.26%	28.26	31.55	94298	28324	5.00%
2026-09-08	29.00	28.21	-0.69	-2.39%	28.11	29.00	32677	9297	1.73%
2026-09-07	28.80	28.90	0.50	1.76%	28.01	29.10	38946	11153	2.06%
2026-09-04	28.97	28.40	-0.33	-1.15%	28.06	29.50	52003	15002	2.75%
2026-09-03	29.31	28.73	-0.19	-0.66%	27.74	29.31	52674	15011	2.79%
2026-09-02	28.37	28.92	0.38	1.33%	28.19	29.07	43933	12621	2.33%
2026-09-01	29.89	28.54	-1.80	-5.93%	28.52	30.29	59983	17372	3.18%
2026-08-31	29.21	30.34	0.32	1.07%	29.21	30.45	51893	15486	2.75%
2026-08-28	29.70	30.02	0.02	0.07%	29.60	30.90	54849	16645	2.91%
2026-08-27	29.01	30.00	0.74	2.53%	28.81	30.45	52362	15583	2.77%
2026-08-26	29.45	29.26	0.18	0.62%	28.28	29.56	37703	10929	2.00%
2026-08-25	28.50	29.08	0.15	0.52%	27.98	29.48	30647	8810	1.62%
2026-08-24	29.10	28.93	-0.31	-1.06%	28.20	29.51	34562	9954	1.83%
2026-08-21	28.50	29.24	0.28	0.97%	28.34	29.82	27570	8044	1.46%
2026-08-20	28.78	28.96	0.29	1.01%	28.61	29.63	35873	10437	1.90%
2026-08-19	30.00	28.67	-2.24	-7.25%	28.30	30.84	58434	17149	3.10%
2026-08-18	31.34	30.91	-0.43	-1.37%	30.19	31.35	35129	10820	1.86%
2026-08-17	30.40	31.34	0.94	3.09%	30.25	31.47	36677	11300	1.94%
2026-08-14	31.17	30.40	-0.36	-1.17%	29.89	31.17	43144	13116	2.29%
2026-08-13	31.72	30.76	-1.10	-3.45%	30.68	32.33	54193	17105	2.87%
2026-08-12	29.94	31.86	1.96	6.56%	29.94	32.32	67111	21088	3.56%
2026-08-11	29.93	29.90	-0.29	-0.96%	29.50	30.68	43454	13082	2.30%
2026-08-10	30.15	30.19	0.05	0.17%	29.32	30.27	44623	13342	2.36%
2026-08-07	29.31	30.14	0.49	1.65%	28.89	30.35	47083	13978	2.49%
2026-08-06	29.19	29.65	0.28	0.95%	28.82	30.08	44355	13082	2.35%
2026-08-05	28.50	29.37	0.87	3.05%	28.15	30.00	50529	14706	2.68%
2026-08-04	26.97	28.50	1.68	6.26%	26.88	28.58	49125	13749	2.60%
2026-08-03	26.37	26.82	0.32	1.21%	26.25	27.27	52335	13960	2.77%
2026-07-31	26.37	26.50	1.40	5.58%	26.36	27.61	58295	15685	3.09%
2026-07-30	26.87	25.10	-1.91	-7.07%	25.02	27.30	58335	15075	3.09%
2026-07-29	27.04	27.01	-0.54	-1.96%	26.20	27.65	58832	15806	3.12%
2026-07-28	29.53	27.55	-1.67	-5.72%	27.37	29.53	44693	12613	2.37%
2026-07-27	27.69	29.22	1.14	4.06%	27.69	29.33	46962	13536	2.49%
2026-07-24	28.70	28.08	-0.96	-3.31%	28.00	29.36	44979	12881	2.38%
2026-07-23	28.28	29.04	0.29	1.01%	28.05	29.49	57182	16529	3.03%
2026-07-22	28.33	28.75	-0.08	-0.28%	28.25	29.46	66581	19269	3.53%
2026-07-21	27.14	28.83	1.28	4.65%	24.65	28.83	95215	25551	5.04%
2026-07-20	30.50	27.55	-1.93	-6.55%	26.78	30.96	89531	25763	4.74%
2026-07-17	31.35	29.48	-2.33	-7.32%	28.82	31.98	90562	27482	4.80%
2026-07-16	32.62	31.81	-1.35	-4.07%	31.39	33.49	57512	18543	3.05%
2026-07-15	34.99	33.16	-1.76	-5.04%	32.86	35.05	56315	18874	2.98%
2026-07-14	34.23	34.92	0.94	2.77%	32.58	34.96	61820	20845	3.27%
2026-07-13	36.19	33.98	-2.95	-7.99%	33.46	37.01	62094	21795	3.29%
2026-07-10	36.84	36.93	-0.68	-1.81%	36.84	38.65	52076	19681	2.76%
2026-07-09	36.58	37.61	1.53	4.24%	35.35	37.65	61230	22433	3.24%
2026-07-08	38.60	36.08	-2.18	-5.70%	35.79	38.60	56075	20539	2.97%
2026-07-07	40.40	38.26	-2.27	-5.60%	37.96	40.76	52551	20503	2.78%
2026-07-06	40.80	40.53	-0.65	-1.58%	40.40	43.08	62902	26022	3.33%
2026-07-03	41.81	41.18	-0.72	-1.72%	41.11	42.85	51768	21689	2.74%
2026-07-02	42.87	41.90	-1.20	-2.78%	41.70	44.30	48824	20942	2.59%
2026-07-01	42.94	43.10	0.27	0.63%	42.15	44.20	62651	26958	3.32%
2026-06-30	40.80	42.83	2.58	6.41%	39.25	43.47	78953	33175	4.18%
2026-06-29	40.55	40.25	-0.51	-1.25%	38.99	41.66	75005	30066	3.97%
2026-06-26	44.62	40.76	-3.87	-8.67%	40.70	44.62	84151	35451	4.46%
2026-06-25	45.60	44.63	-0.77	-1.70%	44.30	47.20	71880	32723	3.81%
2026-06-24	43.80	45.40	1.60	3.65%	43.50	46.62	91561	41424	4.85%
2026-06-23	44.70	43.80	-0.82	-1.84%	42.50	45.50	63741	27980	3.38%
2026-06-22	47.00	44.62	-2.12	-4.54%	43.80	47.39	82807	37216	4.39%
2026-06-18	47.34	46.74	-0.81	-1.70%	46.39	48.68	57300	27209	3.04%
2026-06-17	47.00	47.55	-0.25	-0.52%	46.70	48.06	56752	26935	3.01%
2026-06-16	46.30	47.80	0.79	1.68%	46.30	48.21	60034	28572	3.18%
2026-06-15	44.90	47.01	2.36	5.29%	44.68	47.08	75222	34732	3.98%
2026-06-12	43.09	44.65	2.51	5.96%	42.38	46.28	109905	48876	5.82%
2026-06-11	43.49	42.14	-1.14	-2.63%	41.62	44.99	70592	30139	3.74%
2026-06-10	43.98	43.28	-1.82	-4.04%	42.51	44.43	62678	27165	3.32%
2026-06-09	44.50	45.10	1.58	3.63%	43.02	45.18	67293	29680	3.56%