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
2026-06-17	15.910	16.480	0.410	2.55%	15.910	17.480	55349	9285	6.24%
2026-06-16	15.760	16.070	0.280	1.77%	15.620	16.280	30635	4916	3.45%
2026-06-15	15.390	15.790	0.450	2.93%	15.330	15.840	25740	4020	2.90%
2026-06-12	15.990	15.340	-0.060	-0.39%	15.270	15.990	28514	4432	3.21%
2026-06-11	16.200	15.400	-0.860	-5.29%	15.280	16.200	32580	5063	3.67%
2026-06-10	17.150	16.260	-0.920	-5.36%	16.130	17.260	47408	7815	5.35%
2026-06-09	17.280	17.180	-0.270	-1.55%	16.760	17.750	54631	9330	6.16%
2026-06-08	17.000	17.450	-0.350	-1.97%	16.870	18.700	74462	13206	8.40%
2026-06-05	17.110	17.800	0.440	2.53%	16.600	19.480	115787	20676	13.06%
2026-06-04	16.300	17.360	0.860	5.21%	16.040	17.790	86869	14977	9.79%
2026-06-03	16.010	16.500	0.300	1.85%	15.940	16.990	60405	10035	6.81%
2026-06-02	15.250	16.200	0.730	4.72%	15.200	16.290	54043	8602	6.09%
2026-06-01	15.180	15.470	0.150	0.98%	15.180	15.890	39096	6086	4.41%
2026-05-29	16.400	15.320	-1.340	-8.04%	15.040	16.470	58842	9256	6.63%
2026-05-28	16.010	16.660	0.540	3.35%	15.550	16.660	61038	9815	6.88%
2026-05-27	17.550	16.120	-1.670	-9.39%	16.040	17.800	90150	15193	10.16%
2026-05-26	16.800	17.790	0.440	2.54%	16.640	18.590	116849	20508	13.17%
2026-05-25	17.000	17.350	0.010	0.06%	16.620	17.950	113306	19546	12.78%
2026-05-22	17.650	17.340	-2.390	-12.11%	16.420	18.810	190097	32834	21.43%
2026-05-21	18.500	19.730	4.550	29.97%	17.640	19.730	221176	43204	24.94%
2026-05-20	15.350	15.180	-0.320	-2.06%	15.000	15.490	20386	3097	2.30%
2026-05-19	15.380	15.500	0.120	0.78%	15.200	15.700	25801	3994	2.91%
2026-05-18	16.180	15.380	-1.120	-6.79%	15.350	16.200	42201	6587	4.76%
2026-05-15	15.800	16.500	0.330	2.04%	15.800	17.250	55652	9241	6.27%
2026-05-14	16.090	16.170	0.800	5.20%	16.090	18.180	76091	12989	8.58%
2026-05-13	15.430	15.370	-0.110	-0.71%	15.240	15.470	12928	1981	1.46%
2026-05-12	15.270	15.480	0.280	1.84%	15.200	15.800	22840	3523	2.58%
2026-05-11	15.320	15.200	-0.120	-0.78%	15.100	15.390	13298	2021	1.50%
2026-05-08	15.030	15.320	0.170	1.12%	15.030	15.480	15994	2443	1.80%
2026-05-07	14.800	15.150	0.470	3.20%	14.690	15.260	15887	2389	1.79%
2026-05-06	14.330	14.680	0.240	1.66%	14.330	14.770	13515	1979	1.52%
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%