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
2025-09-15	33.510	33.620	0.050	0.15%	33.300	33.980	6763	2274	1.78%
2025-09-12	34.180	33.570	-0.510	-1.50%	33.500	34.390	9673	3265	2.55%
2025-09-11	34.700	34.080	-0.070	-0.20%	33.540	34.700	9981	3391	2.63%
2025-09-10	34.100	34.150	0.550	1.64%	34.000	35.400	15990	5535	4.21%
2025-09-09	35.180	33.600	-1.520	-4.33%	33.600	35.210	14901	5084	3.92%
2025-09-08	36.160	35.120	-0.430	-1.21%	34.730	36.570	24386	8654	6.42%
2025-09-05	34.300	35.550	1.560	4.59%	34.040	35.670	27174	9523	7.15%
2025-09-04	33.230	33.990	0.580	1.74%	33.080	34.200	15196	5142	4.00%
2025-09-03	34.400	33.410	-0.980	-2.85%	32.920	34.730	14452	4904	3.80%
2025-09-02	33.340	34.390	1.230	3.71%	32.660	34.390	19483	6561	5.13%
2025-09-01	33.500	33.160	-0.170	-0.51%	32.850	33.650	9520	3148	2.51%
2025-08-29	33.640	33.330	-0.330	-0.98%	33.300	34.140	12601	4243	3.32%
2025-08-28	33.180	33.660	0.650	1.97%	32.310	33.690	16240	5362	4.27%
2025-08-27	33.970	33.010	-0.760	-2.25%	33.000	34.290	15304	5164	4.03%
2025-08-26	34.230	33.770	-0.460	-1.34%	33.630	34.400	12807	4341	3.37%
2025-08-25	34.470	34.230	-0.190	-0.55%	33.820	34.480	18150	6184	4.78%
2025-08-22	35.000	34.420	-0.410	-1.18%	34.150	35.250	19681	6776	5.18%
2025-08-21	36.980	34.830	-2.860	-7.59%	34.700	37.000	38093	13551	10.03%
2025-08-20	35.040	37.690	2.180	6.14%	34.460	39.170	64310	23753	16.93%
2025-08-19	33.290	35.510	2.410	7.28%	33.000	35.750	44201	15330	11.63%
2025-08-18	32.260	33.100	1.120	3.50%	32.000	33.190	17315	5669	4.56%
2025-08-15	31.690	31.980	0.280	0.88%	31.600	32.200	9998	3189	2.63%
2025-08-14	32.500	31.700	-0.890	-2.73%	31.600	32.760	10910	3498	2.87%
2025-08-13	32.870	32.590	-0.040	-0.12%	32.370	32.900	8507	2774	2.24%
2025-08-12	33.420	32.630	-0.750	-2.25%	32.600	33.600	13152	4329	3.46%
2025-08-11	34.160	33.380	-0.380	-1.13%	33.130	34.160	17381	5799	4.57%
2025-08-08	32.860	33.760	0.900	2.74%	32.360	34.730	28996	9784	7.63%
2025-08-07	33.260	32.860	0.090	0.27%	32.710	33.650	15828	5224	4.17%
2025-08-06	32.430	32.770	0.250	0.77%	32.310	32.950	10870	3558	2.86%
2025-08-05	32.320	32.520	0.200	0.62%	32.040	32.720	8887	2878	2.34%
2025-08-04	32.440	32.320	-0.270	-0.83%	32.000	32.750	11543	3719	3.04%
2025-08-01	33.380	32.590	-0.130	-0.40%	32.500	33.670	10434	3441	2.75%
2025-07-31	33.100	32.720	-0.500	-1.51%	32.700	33.710	12227	4033	3.22%
2025-07-30	34.020	33.220	-0.800	-2.35%	33.130	34.350	17436	5856	4.59%
2025-07-29	33.950	34.020	-0.020	-0.06%	33.470	34.690	22725	7688	5.98%
2025-07-28	34.510	34.040	-0.320	-0.93%	33.780	34.890	21974	7501	5.78%
2025-07-25	35.150	34.360	-0.680	-1.94%	34.300	36.220	28863	10187	7.60%
2025-07-24	34.500	35.040	0.030	0.09%	34.300	35.600	30903	10816	8.13%
2025-07-23	39.000	35.010	-5.530	-13.64%	35.000	39.000	62676	22956	16.50%
2025-07-22	35.800	40.540	4.690	13.08%	34.300	43.000	86946	34197	22.88%
2025-07-21	30.930	35.850	5.470	18.01%	30.930	36.980	60927	20877	16.04%
2025-07-18	30.800	30.380	-0.200	-0.65%	30.320	30.800	3290	1001	0.87%
2025-07-17	30.900	30.580	-0.120	-0.39%	30.480	30.900	4507	1381	1.19%
2025-07-16	30.990	30.700	-0.070	-0.23%	30.310	30.990	3869	1186	1.02%
2025-07-15	31.470	30.770	-0.550	-1.76%	30.600	31.470	4457	1377	1.17%
2025-07-14	31.390	31.320	0.300	0.97%	31.020	31.740	4369	1365	1.15%
2025-07-11	31.120	31.020	0.210	0.68%	30.630	31.430	6727	2092	1.77%
2025-07-10	30.510	30.810	0.530	1.75%	30.380	31.250	7517	2314	1.98%
2025-07-09	31.000	30.280	-0.540	-1.75%	30.260	31.040	5272	1614	1.39%
2025-07-08	30.630	30.820	0.510	1.68%	30.090	30.860	5725	1748	1.51%
2025-07-07	30.550	30.310	-0.240	-0.79%	30.040	30.860	5259	1591	1.38%
2025-07-04	31.600	30.550	-1.080	-3.41%	30.510	31.880	7264	2254	1.91%
2025-07-03	31.840	31.630	-0.120	-0.38%	31.570	32.050	4322	1369	1.14%
2025-07-02	31.770	31.750	-0.020	-0.06%	31.570	32.130	5360	1705	2.20%
2025-07-01	31.870	31.770	-0.080	-0.25%	31.580	31.980	6084	1932	2.50%
2025-06-30	32.010	31.850	0.040	0.13%	31.580	32.220	7600	2417	3.12%
2025-06-27	31.990	31.810	-0.120	-0.38%	31.630	32.240	6257	1995	2.57%
2025-06-26	31.830	31.930	0.110	0.35%	31.580	32.670	12215	3935	5.02%
2025-06-25	31.890	31.820	0.190	0.60%	31.310	31.930	8622	2733	3.54%
2025-06-24	30.550	31.630	1.300	4.29%	30.550	31.650	10376	3249	4.26%
2025-06-23	29.960	30.330	0.500	1.68%	29.210	30.590	5861	1759	2.41%
2025-06-20	29.930	29.830	0.030	0.10%	29.710	30.340	4767	1430	1.96%
2025-06-19	31.180	29.800	-1.380	-4.43%	29.750	31.300	9131	2784	3.75%
2025-06-18	32.000	31.180	-0.980	-3.05%	31.020	32.090	8974	2808	3.68%
2025-06-17	32.780	32.160	-0.340	-1.05%	31.790	32.780	6692	2152	2.75%
2025-06-16	32.610	32.500	-0.230	-0.70%	32.100	32.610	5164	1673	2.12%
2025-06-13	33.230	32.730	-0.500	-1.50%	32.730	33.530	7384	2442	3.03%
2025-06-12	32.990	33.230	0.000	0.00%	32.950	33.440	5299	1758	2.18%
2025-06-11	32.950	33.230	0.440	1.34%	32.770	33.410	7974	2646	3.27%
2025-06-10	33.660	32.790	-0.630	-1.89%	32.360	33.990	10661	3535	4.38%
2025-06-09	33.720	33.420	0.190	0.57%	33.260	33.760	6004	2010	2.47%