纬达光电 (920001) - 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
2026-04-30	14.190	14.440	0.200	1.40%	14.130	14.500	12110	1738	1.37%
2026-04-29	14.400	14.240	-0.160	-1.11%	14.090	14.480	14498	2069	1.63%
2026-04-28	15.060	14.400	-0.660	-4.38%	14.280	15.160	13434	1968	1.51%
2026-04-27	15.210	15.060	-0.020	-0.13%	14.910	15.210	9162	1379	1.03%
2026-04-24	15.600	15.080	-0.420	-2.71%	15.050	15.600	14357	2175	1.62%
2026-04-23	16.180	15.500	-0.590	-3.67%	15.400	16.180	18634	2912	2.10%
2026-04-22	15.810	16.090	0.180	1.13%	15.710	16.200	16018	2571	1.81%
2026-04-21	16.150	15.910	-0.430	-2.63%	15.730	16.330	18781	2995	2.12%
2026-04-20	16.280	16.340	0.060	0.37%	16.060	16.740	31934	5268	3.60%
2026-04-17	15.440	16.280	0.810	5.24%	15.260	16.390	38713	6165	4.36%
2026-04-16	15.650	15.470	-0.030	-0.19%	15.390	15.650	11095	1712	1.25%
2026-04-15	15.490	15.500	0.070	0.45%	15.360	15.650	11667	1812	1.32%
2026-04-14	15.800	15.430	-0.150	-0.96%	15.300	15.940	14265	2207	1.61%
2026-04-13	15.510	15.580	-0.100	-0.64%	15.400	15.810	17598	2745	1.98%
2026-04-10	15.510	15.680	0.180	1.16%	15.510	16.090	18591	2932	2.10%
2026-04-09	15.450	15.500	-0.160	-1.02%	15.400	15.870	15391	2403	1.74%
2026-04-08	15.120	15.660	0.850	5.74%	15.120	15.710	21314	3282	2.40%
2026-04-07	15.030	14.810	-0.220	-1.46%	14.720	15.370	10049	1507	1.13%
2026-04-03	15.500	15.030	-0.470	-3.03%	15.000	15.650	10960	1667	1.24%
2026-04-02	15.490	15.500	0.030	0.19%	15.300	15.720	13051	2030	1.47%
2026-04-01	15.600	15.470	0.250	1.64%	15.370	15.800	12920	2005	1.46%
2026-03-31	15.770	15.220	-0.530	-3.37%	15.220	15.850	14999	2331	1.69%
2026-03-30	15.500	15.750	0.170	1.09%	15.220	15.770	15711	2443	1.77%
2026-03-27	15.500	15.580	-0.200	-1.27%	15.300	15.800	18435	2870	2.08%
2026-03-26	16.450	15.780	-0.760	-4.59%	15.710	16.690	26027	4197	2.93%
2026-03-25	16.850	16.540	-0.010	-0.06%	16.510	17.080	26425	4441	2.98%
2026-03-24	16.400	16.550	0.350	2.16%	16.110	16.740	18745	3076	2.11%
2026-03-23	16.500	16.200	-0.760	-4.48%	16.190	16.960	30039	4968	3.39%
2026-03-20	17.450	16.960	-0.490	-2.81%	16.900	18.170	35822	6302	4.04%
2026-03-19	17.370	17.450	-0.430	-2.40%	17.280	17.920	25978	4555	2.93%
2026-03-18	17.720	17.880	0.110	0.62%	17.500	18.150	31835	5659	3.59%
2026-03-17	19.350	17.770	-1.540	-7.98%	17.600	19.540	57697	10551	6.51%
2026-03-16	19.330	19.310	-0.340	-1.73%	18.750	19.540	44590	8506	5.03%
2026-03-13	21.000	19.650	-1.370	-6.52%	19.200	21.000	91495	18256	10.32%
2026-03-12	19.360	21.020	1.150	5.79%	19.310	21.980	118549	24648	13.37%
2026-03-11	19.550	19.870	0.080	0.40%	19.270	21.270	93682	18879	10.56%
2026-03-10	19.450	19.790	-0.110	-0.55%	19.200	20.380	70459	13854	7.94%
2026-03-09	18.380	19.900	0.140	0.71%	18.310	19.990	82536	15852	9.31%
2026-03-06	19.300	19.760	-1.570	-7.36%	18.850	20.660	128711	25232	14.51%
2026-03-05	18.000	21.330	4.920	29.98%	17.000	21.330	105469	21786	11.89%
2026-03-04	16.700	16.410	-0.200	-1.20%	16.380	17.100	15703	2614	1.77%
2026-03-03	17.800	16.610	-1.050	-5.95%	16.530	17.850	19078	3269	2.15%
2026-03-02	18.000	17.660	-0.810	-4.39%	17.660	18.110	15442	2746	1.74%
2026-02-27	18.200	18.470	0.270	1.48%	17.880	18.820	13950	2563	1.57%
2026-02-26	18.260	18.200	-0.040	-0.22%	18.070	18.450	8070	1470	0.91%
2026-02-25	18.150	18.240	0.110	0.61%	18.050	18.260	5936	1079	0.67%
2026-02-24	18.150	18.130	0.200	1.12%	17.900	18.200	4868	881	0.55%
2026-02-13	18.010	17.930	-0.070	-0.39%	17.900	18.190	6992	1259	0.79%
2026-02-12	18.080	18.000	-0.130	-0.72%	18.000	18.260	5481	991	0.62%
2026-02-11	18.400	18.130	-0.140	-0.77%	18.130	18.400	6020	1096	0.68%
2026-02-10	18.750	18.270	-0.120	-0.65%	18.230	18.750	7550	1385	0.85%
2026-02-09	18.330	18.390	0.270	1.49%	18.140	18.540	11243	2068	1.27%
2026-02-06	17.960	18.120	0.160	0.89%	17.790	18.390	13638	2477	1.54%
2026-02-05	18.070	17.960	-0.110	-0.61%	17.910	18.180	9174	1653	1.03%
2026-02-04	18.240	18.070	-0.170	-0.93%	17.950	18.250	11782	2131	1.33%
2026-02-03	18.360	18.240	0.030	0.16%	18.120	18.490	14053	2563	1.58%
2026-02-02	18.750	18.210	-0.530	-2.83%	18.180	18.930	12493	2295	1.41%
2026-01-30	19.160	18.740	-0.660	-3.40%	18.730	19.160	15875	3004	1.79%
2026-01-29	19.350	19.400	-0.140	-0.72%	19.190	19.650	10177	1978	1.15%
2026-01-28	19.680	19.540	-0.230	-1.16%	19.480	19.970	9857	1933	1.11%
2026-01-27	19.960	19.770	-0.120	-0.60%	19.380	19.990	11749	2305	1.32%
2026-01-26	20.550	19.890	-0.770	-3.73%	19.790	20.700	19128	3842	2.16%
2026-01-23	20.680	20.660	0.120	0.58%	20.470	20.840	16765	3461	1.89%
2026-01-22	20.800	20.540	-0.260	-1.25%	20.310	20.840	14600	3001	1.65%
2026-01-21	20.100	20.800	0.500	2.46%	20.010	20.990	23375	4830	2.64%