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
2026-09-16	10.760	11.000	0.250	2.33%	10.700	11.020	7812	849	0.87%
2026-09-15	10.790	10.750	-0.100	-0.92%	10.740	11.110	8689	945	0.96%
2026-09-14	10.750	10.850	0.030	0.28%	10.670	11.090	8861	963	0.98%
2026-09-11	11.090	10.820	-0.330	-2.96%	10.660	11.090	11438	1234	1.27%
2026-09-10	11.640	11.150	-0.360	-3.13%	11.050	11.640	12206	1367	1.36%
2026-09-09	11.720	11.510	-0.140	-1.20%	11.460	11.790	10176	1185	1.13%
2026-09-08	11.720	11.650	0.030	0.26%	11.550	11.770	9153	1068	1.02%
2026-09-07	11.590	11.620	0.040	0.35%	11.500	11.880	11658	1356	1.29%
2026-09-04	11.650	11.580	-0.060	-0.52%	11.550	11.910	15154	1782	1.68%
2026-09-03	12.050	11.640	-0.460	-3.80%	11.610	12.110	25978	3057	2.88%
2026-09-02	11.820	12.100	0.180	1.51%	11.700	12.550	47148	5779	5.24%
2026-09-01	11.310	11.920	0.530	4.65%	11.170	11.990	31200	3645	3.46%
2026-08-31	11.150	11.390	0.290	2.61%	10.830	11.390	12852	1438	1.43%
2026-08-28	11.000	11.100	0.060	0.54%	10.910	11.260	14543	1616	1.61%
2026-08-27	10.850	11.040	0.230	2.13%	10.660	11.120	16944	1850	1.88%
2026-08-26	11.080	10.810	-0.160	-1.46%	10.800	11.120	16861	1839	1.87%
2026-08-25	11.050	10.970	0.040	0.37%	10.650	11.050	12855	1395	1.43%
2026-08-24	11.620	10.930	-0.920	-7.76%	10.810	11.850	34586	3866	3.84%
2026-08-21	11.680	11.850	0.070	0.59%	11.560	12.340	25079	2971	2.78%
2026-08-20	11.800	11.780	-0.030	-0.25%	11.630	11.980	12115	1427	1.35%
2026-08-19	12.190	11.810	-0.380	-3.12%	11.620	12.190	17132	2034	1.90%
2026-08-18	11.700	12.190	0.570	4.91%	11.630	12.260	31049	3746	3.45%
2026-08-17	11.470	11.620	0.160	1.40%	11.400	11.670	8993	1039	1.00%
2026-08-14	11.630	11.460	-0.170	-1.46%	11.360	11.830	12510	1443	1.39%
2026-08-13	11.980	11.630	-0.230	-1.94%	11.630	11.980	11207	1328	1.24%
2026-08-12	11.740	11.860	0.100	0.85%	11.740	11.890	7516	889	0.83%
2026-08-11	11.880	11.760	-0.190	-1.59%	11.730	11.920	8495	1004	0.94%
2026-08-10	12.080	11.950	-0.070	-0.58%	11.830	12.190	12173	1452	1.35%
2026-08-07	11.990	12.020	0.080	0.67%	11.660	12.030	14857	1764	1.65%
2026-08-06	11.980	11.940	-0.070	-0.58%	11.750	12.100	15360	1830	1.71%
2026-08-05	11.680	12.010	0.330	2.83%	11.540	12.140	17627	2100	1.96%
2026-08-04	11.480	11.680	0.160	1.39%	11.470	11.750	13038	1512	1.45%
2026-08-03	11.870	11.520	0.120	1.05%	11.320	11.870	12464	1434	1.38%
2026-07-31	11.500	11.400	0.250	2.24%	11.260	11.660	16348	1879	1.84%
2026-07-30	11.350	11.150	-0.390	-3.38%	11.120	11.650	18376	2086	2.07%
2026-07-29	11.390	11.540	0.260	2.30%	11.070	11.730	18064	2057	2.04%
2026-07-28	11.090	11.280	0.150	1.35%	10.980	11.550	16887	1913	1.90%
2026-07-27	10.700	11.130	0.430	4.02%	10.700	11.160	13173	1451	1.49%
2026-07-24	11.300	10.700	-0.710	-6.22%	10.650	11.440	14144	1555	1.59%
2026-07-23	11.280	11.410	0.160	1.42%	10.610	11.480	15219	1721	1.72%
2026-07-22	11.210	11.250	0.040	0.36%	11.090	11.810	22894	2615	2.58%
2026-07-21	11.050	11.210	0.160	1.45%	10.260	11.300	18979	2063	2.14%
2026-07-20	11.790	11.050	-0.670	-5.72%	10.810	11.930	20484	2340	2.31%
2026-07-17	12.090	11.720	-0.450	-3.70%	11.110	12.380	19430	2337	2.19%
2026-07-16	11.800	12.170	0.370	3.14%	11.660	12.510	25973	3169	2.93%
2026-07-15	12.380	11.800	-0.440	-3.59%	11.720	12.380	15469	1860	1.74%
2026-07-14	12.010	12.240	0.270	2.26%	11.650	12.290	15900	1913	1.79%
2026-07-13	12.950	11.970	-1.140	-8.70%	11.840	13.020	24839	3059	2.80%
2026-07-10	13.140	13.110	-0.030	-0.23%	13.030	13.440	22190	2938	2.50%
2026-07-09	13.170	13.140	0.120	0.92%	12.580	13.440	19092	2470	2.15%
2026-07-08	13.610	13.020	-0.500	-3.70%	13.010	13.610	18293	2415	2.06%
2026-07-07	14.110	13.520	-0.710	-4.99%	13.500	14.300	24425	3379	2.75%
2026-07-06	14.880	14.230	-0.410	-2.80%	14.140	14.890	23234	3332	2.62%
2026-07-03	14.330	14.640	0.190	1.31%	14.230	14.670	30570	4423	3.45%
2026-07-02	14.660	14.450	-0.470	-3.15%	14.410	15.090	35493	5216	4.00%
2026-07-01	14.600	14.920	0.320	2.19%	14.260	14.960	48101	7021	5.42%
2026-06-30	14.220	14.600	0.430	3.03%	14.100	16.100	60749	9216	6.85%
2026-06-29	15.000	14.170	-1.190	-7.75%	14.100	15.470	47801	6963	5.39%
2026-06-26	14.590	15.360	0.700	4.77%	14.180	16.550	66683	10297	7.52%
2026-06-25	15.400	14.660	-0.810	-5.24%	14.580	15.730	37788	5640	4.26%
2026-06-24	15.680	15.470	-0.250	-1.59%	15.170	15.850	22239	3428	2.51%
2026-06-23	15.740	15.720	-0.150	-0.95%	15.520	16.330	32703	5231	3.69%
2026-06-22	15.470	15.870	0.370	2.39%	15.000	15.940	45600	7031	5.14%
2026-06-18	16.270	15.500	-0.980	-5.95%	15.450	16.660	48985	7759	5.52%
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%