新威凌 (920634) - 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
2026-05-07	21.400	21.620	0.230	1.08%	21.400	22.060	12335	2692	3.04%
2026-05-06	21.000	21.390	0.370	1.76%	20.960	21.560	11082	2364	2.73%
2026-04-30	21.610	21.020	-0.800	-3.67%	21.020	21.690	12428	2651	3.07%
2026-04-29	22.500	21.820	-0.880	-3.88%	21.820	22.860	21752	4867	5.37%
2026-04-28	22.900	22.700	-0.290	-1.26%	22.330	22.970	20939	4726	5.17%
2026-04-27	22.130	22.990	0.850	3.84%	21.690	22.990	23971	5347	5.91%
2026-04-24	22.600	22.140	-0.070	-0.32%	21.900	22.600	25057	5572	6.18%
2026-04-23	21.880	22.210	0.020	0.09%	21.010	22.370	25453	5491	6.28%
2026-04-22	22.300	22.190	0.010	0.05%	22.030	22.500	18434	4103	4.55%
2026-04-21	21.890	22.180	0.080	0.36%	21.330	22.280	20188	4402	4.98%
2026-04-20	22.120	22.100	-0.190	-0.85%	21.710	22.760	28598	6371	7.06%
2026-04-17	21.400	22.290	1.090	5.14%	21.080	22.500	39733	8598	9.80%
2026-04-16	20.560	21.200	0.430	2.07%	20.300	21.200	20000	4150	4.93%
2026-04-15	20.830	20.770	0.040	0.19%	20.160	20.920	12513	2572	3.09%
2026-04-14	20.350	20.730	0.380	1.87%	20.020	20.740	10534	2139	2.60%
2026-04-13	20.020	20.350	0.210	1.04%	19.910	20.350	4934	990	1.22%
2026-04-10	20.040	20.140	0.300	1.51%	19.900	20.450	6394	1291	1.58%
2026-04-09	20.240	19.840	-0.650	-3.17%	19.760	20.450	8801	1762	2.17%
2026-04-08	20.000	20.490	1.260	6.55%	19.790	20.490	11259	2268	2.78%
2026-04-07	19.140	19.230	0.120	0.63%	19.010	19.430	5490	1055	1.35%
2026-04-03	20.130	19.110	-1.110	-5.49%	19.100	20.150	7589	1478	1.87%
2026-04-02	20.340	20.220	-0.030	-0.15%	19.970	20.490	7052	1424	1.74%
2026-04-01	20.410	20.250	0.270	1.35%	20.140	20.580	6811	1386	1.68%
2026-03-31	20.520	19.980	-0.620	-3.01%	19.890	20.800	9199	1873	2.27%
2026-03-30	20.980	20.600	-0.190	-0.91%	20.510	21.180	9049	1883	2.23%
2026-03-27	20.220	20.790	0.370	1.81%	20.220	20.910	7091	1466	1.75%
2026-03-26	20.900	20.420	-0.610	-2.90%	20.340	21.270	6315	1311	1.56%
2026-03-25	21.590	21.030	0.270	1.30%	20.910	21.790	10053	2127	2.48%
2026-03-24	20.480	20.760	0.780	3.90%	20.150	20.900	10339	2126	2.56%
2026-03-23	21.140	19.980	-1.340	-6.29%	19.820	21.140	10635	2168	2.63%
2026-03-20	21.900	21.320	-0.450	-2.07%	21.280	22.250	7173	1560	1.77%
2026-03-19	22.600	21.770	-1.310	-5.68%	21.520	22.680	10638	2347	2.63%
2026-03-18	23.310	23.080	-0.150	-0.65%	22.650	23.450	8547	1959	2.11%
2026-03-17	23.670	23.230	-0.540	-2.27%	23.200	23.870	7657	1800	1.89%
2026-03-16	23.800	23.770	0.040	0.17%	23.110	23.800	7652	1792	1.89%
2026-03-13	24.180	23.730	-0.530	-2.18%	23.670	24.600	9454	2279	2.34%
2026-03-12	25.150	24.260	-0.830	-3.31%	24.140	25.170	11412	2800	2.82%
2026-03-11	24.960	25.090	0.300	1.21%	24.730	25.320	10424	2613	2.58%
2026-03-10	24.830	24.790	0.210	0.85%	24.620	24.970	9660	2393	2.39%
2026-03-09	25.030	24.580	-0.660	-2.61%	24.140	25.290	13333	3285	3.30%
2026-03-06	25.190	25.240	-0.170	-0.67%	25.060	25.580	8289	2094	2.05%
2026-03-05	25.670	25.410	0.030	0.12%	25.350	25.880	11857	3035	2.93%
2026-03-04	24.720	25.380	0.360	1.44%	24.600	25.960	16437	4194	4.06%
2026-03-03	27.240	25.020	-2.320	-8.49%	24.820	27.240	30827	7985	7.62%
2026-03-02	27.750	27.340	-0.580	-2.08%	26.500	28.250	26047	7083	6.44%
2026-02-27	27.120	27.920	0.370	1.34%	27.090	28.360	24184	6727	5.98%
2026-02-26	28.820	27.550	-0.670	-2.37%	27.420	28.960	24353	6774	6.02%
2026-02-25	27.350	28.220	1.040	3.83%	27.100	28.880	36443	10254	9.01%
2026-02-24	27.480	27.180	0.800	3.03%	27.170	27.960	26794	7391	6.62%
2026-02-13	26.700	26.380	-0.320	-1.20%	26.250	26.980	13311	3541	3.29%
2026-02-12	26.630	26.700	0.050	0.19%	26.520	27.360	17905	4814	4.43%
2026-02-11	26.750	26.650	0.100	0.38%	26.550	27.500	20804	5625	5.14%
2026-02-10	27.200	26.550	-0.610	-2.25%	26.430	27.450	21218	5692	5.24%
2026-02-09	27.620	27.160	0.060	0.22%	27.130	27.770	16075	4394	3.97%
2026-02-06	26.810	27.100	0.020	0.07%	26.700	27.560	20298	5531	5.02%
2026-02-05	27.650	27.080	-1.120	-3.97%	27.000	27.990	33026	9037	8.16%
2026-02-04	29.390	28.200	-0.150	-0.53%	28.150	29.950	39485	11413	9.76%
2026-02-03	27.600	28.350	1.280	4.73%	27.080	28.520	33772	9384	8.35%
2026-02-02	27.130	27.070	-1.080	-3.84%	26.530	27.970	37525	10213	9.27%
2026-01-30	30.040	28.150	-4.430	-13.60%	28.120	30.660	61068	17676	15.09%
2026-01-29	34.780	32.580	-1.460	-4.29%	31.660	36.700	84102	28414	20.79%
2026-01-28	31.340	34.040	3.540	11.61%	29.660	35.800	103921	34534	25.69%