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
2026-03-20	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%
2026-01-26	30.280	29.960	-0.290	-0.96%	29.830	30.650	5231	1582	1.38%
2026-01-23	30.070	30.250	0.180	0.60%	29.880	30.600	4737	1435	1.25%
2026-01-22	29.510	30.070	0.520	1.76%	29.510	30.180	4106	1232	1.08%
2026-01-21	29.700	29.550	0.360	1.23%	29.380	29.850	3248	961	0.85%
2026-01-20	29.990	29.190	-0.610	-2.05%	29.100	30.160	4025	1187	1.06%
2026-01-19	29.700	29.800	-0.120	-0.40%	29.660	30.200	3253	973	0.86%
2026-01-16	29.770	29.920	0.220	0.74%	29.520	30.260	4538	1358	1.19%
2026-01-15	29.930	29.700	-0.180	-0.60%	29.620	30.480	5380	1610	1.42%
2026-01-14	30.160	29.880	-0.280	-0.93%	29.600	30.730	9424	2840	2.48%
2026-01-13	30.700	30.160	-0.090	-0.30%	30.000	31.140	10489	3221	2.76%
2026-01-12	29.800	30.250	0.430	1.44%	29.800	30.370	8020	2415	2.11%
2026-01-09	29.780	29.820	0.040	0.13%	29.320	30.100	4500	1341	1.18%
2026-01-08	29.000	29.780	0.770	2.65%	28.860	29.860	7261	2138	1.91%
2026-01-07	29.110	29.010	0.170	0.59%	28.750	29.450	5757	1675	1.52%
2026-01-06	28.380	28.840	0.460	1.62%	28.380	29.010	4727	1363	1.24%
2026-01-05	28.420	28.380	0.210	0.75%	28.110	28.590	3217	912	0.85%
2025-12-31	28.580	28.170	-0.380	-1.33%	27.930	28.760	4405	1241	1.16%
2025-12-30	29.250	28.550	-0.760	-2.59%	28.310	29.520	5766	1660	1.52%
2025-12-29	29.000	29.310	0.510	1.77%	28.530	29.660	7661	2229	2.02%
2025-12-26	28.690	28.800	0.110	0.38%	28.370	29.680	7100	2061	1.87%
2025-12-25	28.250	28.690	0.530	1.88%	28.080	28.780	5365	1526	1.41%
2025-12-24	28.280	28.160	-0.130	-0.46%	27.750	28.590	3028	852	0.80%
2025-12-23	28.380	28.290	0.040	0.14%	27.820	28.550	4929	1392	1.30%
2025-12-22	27.770	28.250	0.380	1.36%	27.710	28.650	6337	1789	1.67%
2025-12-19	27.790	27.870	0.200	0.72%	27.410	28.020	5160	1436	1.36%
2025-12-18	27.440	27.670	0.230	0.84%	27.180	27.730	3693	1015	0.97%
2025-12-17	27.410	27.440	0.100	0.37%	27.110	27.750	4795	1313	1.26%
2025-12-16	27.450	27.340	-0.070	-0.26%	27.060	27.800	7025	1927	1.85%
2025-12-15	26.970	27.410	0.440	1.63%	26.400	28.140	11864	3247	3.12%
2025-12-12	26.450	26.970	0.450	1.70%	26.320	27.190	7718	2079	2.03%