威博液压 (871245) - 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
2025-04-03	33.010	34.030	0.540	1.61%	32.720	34.160	14173	4750	5.82%
2025-04-02	34.400	33.490	-0.530	-1.56%	33.450	34.400	12683	4298	5.21%
2025-04-01	34.970	34.020	-0.690	-1.99%	33.970	35.190	17239	5964	7.08%
2025-03-31	36.960	34.710	-2.190	-5.93%	33.810	37.200	21664	7529	8.90%
2025-03-28	38.000	36.900	-1.040	-2.74%	36.900	39.000	18454	6998	7.58%
2025-03-27	39.890	37.940	-2.160	-5.39%	37.880	39.900	22672	8695	9.31%
2025-03-26	40.290	40.100	-0.140	-0.35%	40.020	41.120	14993	6075	6.16%
2025-03-25	40.000	40.240	-0.410	-1.01%	39.650	41.180	20170	8130	8.28%
2025-03-24	43.130	40.650	-2.730	-6.29%	38.480	43.150	34383	13882	14.12%
2025-03-21	43.300	43.380	0.860	2.02%	42.500	43.660	31866	13759	13.08%
2025-03-20	42.340	42.520	0.390	0.93%	42.100	43.560	26286	11258	10.79%
2025-03-19	44.190	42.130	-2.330	-5.24%	41.880	44.280	35870	15447	14.73%
2025-03-18	45.250	44.460	-0.740	-1.64%	44.080	45.490	38757	17283	15.91%
2025-03-17	44.700	45.200	-0.410	-0.90%	43.900	45.390	64957	28900	26.67%
2025-03-14	47.680	45.610	-2.440	-5.08%	43.500	47.680	79173	35540	32.51%
2025-03-13	51.510	48.050	-4.450	-8.48%	47.450	51.560	39521	19386	16.23%
2025-03-12	52.980	52.500	-1.500	-2.78%	49.780	53.110	34257	17479	14.07%
2025-03-11	59.000	54.000	-7.500	-12.20%	52.110	59.000	28963	15660	11.89%
2025-03-10	70.020	61.500	3.810	6.60%	55.750	70.020	27092	16302	11.12%
2025-03-07	43.420	57.690	13.310	29.99%	43.110	57.690	18558	9728	7.62%
2025-03-06	41.700	44.380	2.060	4.87%	39.630	44.720	12123	5077	4.98%
2025-03-05	41.770	42.320	0.440	1.05%	41.030	43.880	7547	3192	3.10%
2025-03-04	42.500	41.880	-1.010	-2.35%	41.210	42.580	5242	2188	2.15%
2025-03-03	42.560	42.890	-0.310	-0.72%	41.020	42.890	8274	3469	3.40%
2025-02-28	44.700	43.200	-1.500	-3.36%	41.110	44.740	6373	2716	2.62%
2025-02-27	38.160	44.700	6.510	17.05%	37.640	48.000	19733	8354	8.10%
2025-02-26	38.470	38.190	-0.260	-0.68%	37.500	38.470	5366	2037	2.20%
2025-02-25	38.900	38.450	-1.050	-2.66%	36.620	38.900	7135	2682	2.93%
2025-02-24	39.600	39.500	-0.280	-0.70%	38.500	40.930	6223	2450	2.56%
2025-02-21	38.160	39.780	1.530	4.00%	37.570	39.780	6869	2680	2.82%
2025-02-20	37.610	38.250	0.600	1.59%	36.660	38.690	4883	1825	2.01%
2025-02-19	37.690	37.650	-0.260	-0.69%	37.000	37.920	4078	1527	1.67%
2025-02-18	38.350	37.910	-0.670	-1.74%	37.170	38.350	4090	1545	1.68%
2025-02-17	38.010	38.580	0.290	0.76%	37.210	38.790	4843	1847	1.99%
2025-02-14	36.230	38.290	2.150	5.95%	35.270	39.500	8535	3190	3.50%
2025-02-13	36.440	36.140	-0.310	-0.85%	35.500	36.540	2681	966	1.10%
2025-02-12	36.260	36.450	0.220	0.61%	35.290	36.460	4942	1772	2.03%
2025-02-11	36.720	36.230	-0.490	-1.33%	35.520	37.150	7987	2888	3.28%
2025-02-10	37.280	36.720	-0.590	-1.58%	36.640	37.280	3144	1156	1.29%
2025-02-07	37.340	37.310	-0.070	-0.19%	36.520	37.390	5266	1948	2.16%
2025-02-06	36.810	37.380	0.080	0.21%	36.340	37.490	4565	1684	1.87%
2025-02-05	37.730	37.300	-0.310	-0.82%	36.650	37.730	1768	655	0.73%
2025-01-27	37.000	37.610	0.170	0.45%	36.720	37.790	2433	909	1.00%
2025-01-24	37.380	37.440	-0.060	-0.16%	36.600	37.600	2909	1083	1.19%
2025-01-23	36.780	37.500	0.820	2.24%	36.120	37.640	4397	1621	1.81%
2025-01-22	36.000	36.680	0.480	1.33%	35.680	36.900	2215	809	0.91%
2025-01-21	36.130	36.200	0.210	0.58%	34.470	36.210	3890	1384	1.60%
2025-01-20	36.790	35.990	-0.840	-2.28%	35.990	36.960	5540	2011	2.27%
2025-01-17	38.500	36.830	-1.670	-4.34%	36.540	38.500	7590	2826	3.12%
2025-01-16	39.380	38.500	-1.080	-2.73%	38.500	39.610	8948	3488	3.67%
2025-01-15	38.500	39.580	0.130	0.33%	38.010	39.600	8169	3171	3.35%
2025-01-14	37.020	39.450	2.600	7.06%	36.010	39.590	11519	4340	4.73%
2025-01-13	37.320	36.850	-1.030	-2.72%	36.120	37.320	3721	1369	1.53%
2025-01-10	38.000	37.880	-0.620	-1.61%	36.800	38.580	6883	2580	2.83%
2025-01-09	40.000	38.500	-1.450	-3.63%	37.810	40.000	10612	4108	4.36%
2025-01-08	38.600	39.950	1.530	3.98%	37.790	40.000	9503	3708	3.90%
2025-01-07	37.000	38.420	1.260	3.39%	36.300	38.680	6009	2241	2.47%
2025-01-06	36.800	37.160	0.180	0.49%	35.750	37.800	5764	2118	2.37%
2025-01-03	36.830	36.980	-0.420	-1.12%	36.220	37.660	6775	2497	2.78%
2025-01-02	37.890	37.400	-0.800	-2.09%	35.070	37.890	10349	3781	4.25%
2024-12-31	37.980	38.200	-0.110	-0.29%	36.200	40.500	14159	5377	5.81%
2024-12-30	39.950	38.310	-2.240	-5.52%	36.810	40.000	12454	4758	5.11%
2024-12-27	36.770	40.550	4.050	11.10%	35.140	42.380	13677	5246	5.62%
2024-12-26	34.700	36.500	1.650	4.73%	34.400	36.550	8867	3138	3.64%
2024-12-25	33.880	34.850	1.160	3.44%	32.670	34.900	7450	2536	3.06%