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
2026-08-06	15.450	15.370	-0.130	-0.84%	15.140	15.600	6771	1041	1.51%
2026-08-05	15.100	15.500	0.530	3.54%	15.030	15.570	7230	1109	1.61%
2026-08-04	14.910	14.970	0.190	1.29%	14.800	15.080	4128	616	0.92%
2026-08-03	15.030	14.780	-0.220	-1.47%	14.760	15.270	5380	804	1.20%
2026-07-31	14.940	15.000	0.440	3.02%	14.610	15.180	5979	895	1.33%
2026-07-30	14.730	14.560	-0.070	-0.48%	14.520	14.880	4591	673	1.02%
2026-07-29	14.550	14.630	0.220	1.53%	14.340	14.720	3712	541	0.83%
2026-07-28	14.470	14.410	0.120	0.84%	14.230	14.710	4813	697	1.07%
2026-07-27	13.850	14.290	0.440	3.18%	13.720	14.350	4488	637	1.00%
2026-07-24	14.330	13.850	-0.670	-4.61%	13.830	14.330	3844	539	0.86%
2026-07-23	14.790	14.520	0.120	0.83%	14.190	14.790	3006	434	0.67%
2026-07-22	14.780	14.400	-0.350	-2.37%	14.370	14.930	3946	578	0.88%
2026-07-21	14.380	14.750	0.420	2.93%	13.610	14.830	7411	1057	1.65%
2026-07-20	14.930	14.330	-0.670	-4.47%	14.000	15.220	8359	1215	1.86%
2026-07-17	15.260	15.000	-0.350	-2.28%	14.830	15.870	8052	1236	1.80%
2026-07-16	14.810	15.350	0.550	3.72%	14.660	16.010	11008	1697	2.45%
2026-07-15	15.060	14.800	-0.310	-2.05%	14.760	15.400	4757	719	1.07%
2026-07-14	14.710	15.110	0.470	3.21%	14.350	15.110	4640	684	1.04%
2026-07-13	15.280	14.640	-0.640	-4.19%	14.500	15.440	4983	739	1.12%
2026-07-10	14.850	15.280	0.430	2.90%	14.660	15.590	7320	1122	1.64%
2026-07-09	14.890	14.850	0.070	0.47%	14.140	14.980	7120	1033	1.60%
2026-07-08	15.060	14.780	-0.240	-1.60%	14.770	15.300	6873	1022	1.54%
2026-07-07	15.390	15.020	-0.300	-1.96%	15.010	15.540	3141	478	0.70%
2026-07-06	16.000	15.320	-0.690	-4.31%	15.300	16.000	5585	870	1.25%
2026-07-03	15.590	16.010	0.750	4.91%	15.300	16.180	9134	1452	2.05%
2026-07-02	15.250	15.260	-0.010	-0.07%	15.250	15.790	7626	1183	1.71%
2026-07-01	15.290	15.270	0.150	0.99%	15.020	15.500	6910	1054	1.55%
2026-06-30	15.290	15.120	-0.090	-0.59%	15.110	15.590	5211	797	1.17%
2026-06-29	15.400	15.210	-0.300	-1.93%	15.000	15.790	4330	657	0.97%
2026-06-26	16.000	15.510	-0.450	-2.82%	15.470	16.430	6700	1064	1.50%
2026-06-25	16.830	15.960	-0.640	-3.86%	15.900	16.830	6265	1015	1.40%
2026-06-24	17.300	16.940	-0.620	-3.53%	16.940	17.480	4440	761	1.00%
2026-06-23	17.650	17.560	0.250	1.44%	17.100	18.180	8831	1564	1.98%
2026-06-22	17.010	17.310	0.160	0.93%	16.060	17.310	10765	1784	2.41%
2026-06-18	17.420	17.150	-0.410	-2.33%	16.940	17.500	7904	1358	1.77%
2026-06-17	17.640	17.560	-0.070	-0.40%	17.360	18.070	8322	1472	1.87%
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%