威博液压 (920245) - 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
2026-05-06	24.520	25.220	0.380	1.53%	24.520	25.320	4235	1060	1.11%
2026-04-30	24.700	24.840	0.090	0.36%	24.470	25.110	6661	1658	1.75%
2026-04-29	24.270	24.750	-0.320	-1.28%	24.270	25.480	6722	1673	1.77%
2026-04-28	25.440	25.070	-0.480	-1.88%	24.820	25.870	2551	645	0.67%
2026-04-27	25.910	25.550	-0.050	-0.20%	25.100	25.910	2873	728	0.76%
2026-04-24	25.300	25.600	0.140	0.55%	25.080	25.880	3500	895	0.92%
2026-04-23	25.740	25.460	-0.280	-1.09%	25.460	26.110	5667	1458	1.49%
2026-04-22	25.670	25.740	0.440	1.74%	25.570	26.660	9398	2447	2.47%
2026-04-21	25.380	25.300	-0.270	-1.06%	25.080	25.790	2886	730	0.76%
2026-04-20	25.200	25.570	0.270	1.07%	25.180	26.230	5699	1472	1.50%
2026-04-17	24.470	25.300	0.750	3.05%	24.220	25.680	8744	2175	2.30%
2026-04-16	24.570	24.550	-0.020	-0.08%	24.490	24.870	2768	683	0.73%
2026-04-15	24.660	24.570	-0.100	-0.41%	24.570	25.070	2930	727	0.77%
2026-04-14	25.000	24.670	-0.110	-0.44%	24.480	25.150	4992	1236	1.31%
2026-04-13	25.290	24.780	0.020	0.08%	24.550	26.770	14093	3625	3.71%
2026-04-10	23.560	24.760	1.300	5.54%	23.560	24.860	6310	1538	1.66%
2026-04-09	24.050	23.460	-0.650	-2.70%	23.380	24.100	2020	478	0.53%
2026-04-08	23.540	24.110	0.990	4.28%	23.540	24.580	3248	778	0.85%
2026-04-07	23.040	23.120	-0.010	-0.04%	23.040	23.490	1498	348	0.39%
2026-04-03	23.810	23.130	-0.680	-2.86%	23.020	23.870	2532	591	0.67%
2026-04-02	23.800	23.810	-0.070	-0.29%	23.620	24.400	3215	770	0.85%
2026-04-01	23.820	23.880	0.300	1.27%	23.530	24.230	3921	932	1.03%
2026-03-31	23.270	23.580	0.310	1.33%	23.010	24.170	2811	667	0.74%
2026-03-30	23.450	23.270	-0.210	-0.89%	22.530	23.450	2549	587	0.67%
2026-03-27	23.010	23.480	0.230	0.99%	23.010	23.720	2431	568	0.64%
2026-03-26	23.610	23.250	-0.330	-1.40%	22.950	24.160	3612	854	0.95%
2026-03-25	23.900	23.580	-0.100	-0.42%	23.390	23.980	3023	715	0.80%
2026-03-24	23.600	23.680	0.080	0.34%	23.100	24.460	5996	1404	1.58%
2026-03-23	24.310	23.600	-0.900	-3.67%	23.230	24.320	3441	819	0.91%
2026-03-20	24.950	24.500	-0.500	-2.00%	24.060	25.630	2747	685	0.72%
2026-03-19	25.810	25.000	-0.990	-3.81%	24.910	25.960	2869	726	0.76%
2026-03-18	26.200	25.990	-0.200	-0.76%	25.680	26.650	3595	938	0.95%
2026-03-17	26.980	26.190	-0.530	-1.98%	26.190	27.110	2004	536	0.53%
2026-03-16	27.300	26.720	-0.580	-2.12%	26.700	27.390	2359	633	0.62%
2026-03-13	27.450	27.300	0.000	0.00%	27.160	27.880	2463	675	0.65%
2026-03-12	27.750	27.300	-0.480	-1.73%	27.300	27.790	1723	473	0.45%
2026-03-11	27.720	27.780	0.080	0.29%	27.390	28.170	3656	1015	0.96%
2026-03-10	27.450	27.700	0.260	0.95%	27.220	27.900	1720	476	0.45%
2026-03-09	28.100	27.440	-0.480	-1.72%	26.810	28.260	4166	1138	1.10%
2026-03-06	27.660	27.920	0.250	0.90%	27.520	28.100	2299	640	0.60%
2026-03-05	27.770	27.670	0.170	0.62%	27.550	28.040	1780	494	0.47%
2026-03-04	27.900	27.500	-0.410	-1.47%	27.430	28.460	3714	1033	0.98%
2026-03-03	27.850	27.910	-0.050	-0.18%	27.850	28.620	4925	1391	1.30%
2026-03-02	27.880	27.960	-0.590	-2.07%	27.420	28.410	3161	880	0.83%
2026-02-27	29.060	28.550	-0.450	-1.55%	28.300	29.240	3692	1054	0.97%
2026-02-26	29.450	29.000	-0.510	-1.73%	28.880	29.880	5768	1686	1.52%
2026-02-25	28.440	29.510	1.140	4.02%	28.130	29.580	9296	2704	2.45%
2026-02-24	28.280	28.370	0.760	2.75%	27.800	28.450	3251	918	0.86%
2026-02-13	27.590	27.610	0.020	0.07%	27.550	27.960	1994	553	0.52%
2026-02-12	27.980	27.590	-0.490	-1.75%	27.590	28.200	2523	702	0.66%
2026-02-11	27.960	28.080	0.000	0.00%	27.960	28.380	2276	640	0.60%
2026-02-10	28.540	28.080	-0.220	-0.78%	28.040	28.540	2392	674	0.63%
2026-02-09	28.250	28.300	0.050	0.18%	28.240	28.750	2617	744	0.69%
2026-02-06	28.090	28.250	0.360	1.29%	27.590	28.580	3821	1082	1.01%
2026-02-05	28.270	27.890	-0.270	-0.96%	27.880	28.410	2205	619	0.58%
2026-02-04	28.480	28.160	-0.100	-0.35%	28.080	28.750	3491	991	0.92%
2026-02-03	28.050	28.260	0.260	0.93%	28.010	28.650	3328	942	0.88%
2026-02-02	28.650	28.000	-0.660	-2.30%	27.830	28.660	4801	1351	1.26%
2026-01-30	29.200	28.660	-0.720	-2.45%	28.540	29.620	5677	1648	1.49%
2026-01-29	29.880	29.380	-0.320	-1.08%	29.270	29.880	3380	998	0.89%
2026-01-28	29.890	29.700	0.050	0.17%	29.410	29.960	3158	936	0.83%
2026-01-27	29.960	29.650	-0.310	-1.03%	29.340	30.180	3816	1129	1.00%