威贸电子 (920346) - 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
2026-06-16	17.790	17.630	-0.160	-0.90%	17.540	18.000	5054	896	1.13%
2026-06-15	17.410	17.790	0.190	1.08%	17.410	18.000	5519	980	1.24%
2026-06-12	17.940	17.600	0.130	0.74%	17.510	17.980	5753	1023	1.29%
2026-06-11	18.520	17.470	-1.270	-6.78%	17.420	18.560	9121	1618	2.04%
2026-06-10	19.280	18.740	-0.950	-4.82%	18.480	19.500	11222	2119	2.52%
2026-06-09	18.870	19.690	0.710	3.74%	18.670	19.810	16242	3171	3.64%
2026-06-08	18.020	18.980	0.530	2.87%	17.870	19.740	11977	2274	2.69%
2026-06-05	17.650	18.450	0.800	4.53%	17.480	18.830	9285	1705	2.08%
2026-06-04	17.680	17.650	-0.380	-2.11%	17.410	18.290	5642	1002	1.26%
2026-06-03	18.890	18.030	-0.960	-5.06%	17.920	18.990	8580	1589	1.92%
2026-06-02	18.600	18.990	0.600	3.26%	18.100	19.180	9077	1699	2.04%
2026-06-01	17.650	18.390	0.740	4.19%	17.600	18.760	10988	2017	2.46%
2026-05-29	17.720	17.650	-0.110	-0.62%	17.500	18.470	6570	1182	1.47%
2026-05-28	17.180	17.760	0.470	2.72%	17.120	18.000	6248	1094	1.40%
2026-05-27	18.000	17.290	-0.900	-4.95%	17.050	18.290	10440	1829	2.34%
2026-05-26	18.710	18.190	-0.720	-3.81%	17.710	18.710	8029	1459	1.80%
2026-05-25	19.720	18.910	-0.620	-3.17%	18.620	19.820	9232	1755	2.07%
2026-05-22	19.360	19.530	0.360	1.88%	19.030	19.600	6418	1243	1.44%
2026-05-21	19.890	19.170	-0.600	-3.03%	19.120	20.170	6628	1308	1.49%
2026-05-20	20.300	19.770	-0.520	-2.56%	19.690	20.300	5527	1098	1.24%
2026-05-19	19.840	20.290	0.490	2.47%	19.840	20.360	4501	907	1.01%
2026-05-18	20.250	19.800	-0.500	-2.46%	19.700	20.260	5844	1161	1.31%
2026-05-15	20.430	20.300	-0.010	-0.05%	20.100	20.900	6092	1247	1.37%
2026-05-14	21.180	20.310	-0.780	-3.70%	20.270	21.300	6119	1268	1.37%
2026-05-13	21.010	21.090	-0.010	-0.05%	20.800	21.300	7015	1476	1.57%
2026-05-12	21.370	21.100	-0.050	-0.24%	21.040	21.630	8235	1758	1.85%
2026-05-11	21.500	21.150	-0.320	-1.49%	21.020	21.500	7204	1527	1.62%
2026-05-08	21.000	21.470	0.330	1.56%	20.700	21.860	9994	2134	2.24%
2026-05-07	21.650	21.140	-0.020	-0.09%	21.000	21.690	8111	1723	1.82%
2026-05-06	20.800	21.160	0.670	3.27%	20.690	21.330	7520	1588	1.69%
2026-04-30	20.620	20.490	0.130	0.64%	20.370	20.870	6317	1306	1.42%
2026-04-29	20.000	20.360	0.370	1.85%	19.910	20.430	4535	919	1.02%
2026-04-28	20.630	19.990	-0.740	-3.57%	19.980	20.930	6811	1383	1.53%
2026-04-27	20.670	20.730	0.060	0.29%	20.400	21.000	5266	1087	1.18%
2026-04-24	21.220	20.670	-0.530	-2.50%	20.670	21.250	4337	905	0.97%
2026-04-23	21.880	21.200	-0.600	-2.75%	21.090	21.880	6502	1387	1.46%
2026-04-22	21.310	21.800	0.460	2.16%	21.310	21.940	8211	1786	1.84%
2026-04-21	21.530	21.340	-0.490	-2.24%	21.180	21.690	7248	1549	1.62%
2026-04-20	21.690	21.830	0.140	0.65%	21.220	22.400	15474	3385	3.47%
2026-04-17	20.310	21.690	1.330	6.53%	20.200	21.880	14388	3049	3.23%
2026-04-16	20.120	20.360	0.210	1.04%	20.110	20.390	3189	646	0.72%
2026-04-15	20.230	20.150	-0.070	-0.35%	20.050	20.430	3249	658	0.73%
2026-04-14	20.020	20.220	0.200	1.00%	20.020	20.340	2801	564	0.63%
2026-04-13	20.120	20.020	-0.280	-1.38%	19.930	20.480	3559	715	0.80%
2026-04-10	20.300	20.300	0.120	0.59%	20.070	20.620	4888	999	1.10%
2026-04-09	20.510	20.180	-0.490	-2.37%	20.040	20.550	4394	890	0.99%
2026-04-08	19.950	20.670	1.040	5.30%	19.950	20.800	6600	1345	1.48%
2026-04-07	19.530	19.630	0.130	0.67%	19.470	19.900	3023	594	0.68%
2026-04-03	19.790	19.500	-0.310	-1.56%	19.200	19.960	4546	886	1.02%
2026-04-02	19.970	19.810	-0.020	-0.10%	19.730	20.380	5536	1109	1.24%
2026-04-01	19.650	19.830	0.410	2.11%	19.650	19.990	4209	836	0.94%
2026-03-31	19.750	19.420	-0.150	-0.77%	19.400	19.970	5047	994	1.13%
2026-03-30	19.710	19.570	-0.430	-2.15%	19.390	19.860	3965	776	0.89%
2026-03-27	19.700	20.000	0.200	1.01%	19.610	20.080	3065	610	0.69%
2026-03-26	20.210	19.800	-0.460	-2.27%	19.700	20.530	4449	895	1.00%
2026-03-25	20.020	20.260	0.360	1.81%	20.010	20.470	4229	856	0.95%
2026-03-24	20.000	19.900	0.380	1.95%	19.610	20.280	4380	872	0.98%
2026-03-23	20.500	19.520	-1.350	-6.47%	19.500	20.570	7837	1570	1.76%
2026-03-20	21.190	20.870	-0.440	-2.06%	20.810	21.600	6256	1326	1.40%
2026-03-19	22.000	21.310	-0.950	-4.27%	21.110	22.220	6410	1377	1.44%
2026-03-18	22.240	22.260	-0.010	-0.04%	21.810	22.490	5284	1167	1.18%
2026-03-17	22.720	22.270	-0.430	-1.89%	22.100	22.940	5445	1223	1.22%
2026-03-16	23.210	22.700	-0.100	-0.44%	22.510	23.210	4354	991	0.98%
2026-03-13	23.090	22.800	-0.290	-1.26%	22.760	23.350	5923	1366	1.33%
2026-03-12	23.670	23.090	-0.700	-2.94%	23.060	23.930	5556	1298	1.25%
2026-03-11	23.420	23.790	0.290	1.23%	23.420	23.900	5239	1245	1.17%
2026-03-10	23.410	23.500	0.320	1.38%	23.200	23.720	3621	852	0.81%
2026-03-09	23.600	23.180	-0.430	-1.82%	22.860	23.600	4351	1007	0.98%