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
2026-06-22	20.790	20.560	0.940	4.79%	19.160	20.880	49527	10066	12.22%
2026-06-18	18.880	19.620	0.550	2.88%	18.570	22.380	55596	11325	13.72%
2026-06-17	19.000	19.070	-0.680	-3.44%	18.550	19.390	40687	7723	10.04%
2026-06-16	20.210	19.750	-1.150	-5.50%	18.680	20.500	57889	11385	14.28%
2026-06-15	19.600	20.900	0.940	4.71%	18.970	22.800	83209	17310	20.53%
2026-06-12	15.360	19.960	4.600	29.95%	15.360	19.960	70895	13479	17.49%
2026-06-11	16.360	15.360	-1.140	-6.91%	15.350	16.460	8563	1344	2.11%
2026-06-10	16.900	16.500	-0.550	-3.23%	16.270	17.130	5304	879	1.31%
2026-06-09	17.390	17.050	-0.180	-1.04%	16.930	17.400	6809	1165	1.68%
2026-06-08	16.760	17.230	0.250	1.47%	16.500	17.680	9756	1682	2.41%
2026-06-05	16.600	16.980	0.450	2.72%	16.500	17.380	7966	1357	1.97%
2026-06-04	17.290	16.530	-0.700	-4.06%	16.450	17.290	6171	1028	1.52%
2026-06-03	17.480	17.230	-0.430	-2.43%	17.160	17.800	7973	1386	1.97%
2026-06-02	17.220	17.660	0.440	2.56%	17.030	17.680	7578	1320	1.87%
2026-06-01	16.550	17.220	0.500	2.99%	16.550	17.550	9827	1692	2.42%
2026-05-29	17.740	16.720	-0.520	-3.02%	16.710	17.740	10904	1876	2.69%
2026-05-28	16.470	17.240	0.840	5.12%	16.400	17.280	8728	1466	2.15%
2026-05-27	17.400	16.400	-1.040	-5.96%	16.200	17.590	9797	1639	2.42%
2026-05-26	17.740	17.440	-0.300	-1.69%	17.190	17.910	7101	1238	1.75%
2026-05-25	18.210	17.740	-0.440	-2.42%	17.660	18.530	5671	1023	1.40%
2026-05-22	18.010	18.180	0.330	1.85%	17.760	18.500	7108	1289	1.75%
2026-05-21	19.020	17.850	-1.040	-5.51%	17.850	19.220	10221	1900	2.52%
2026-05-20	19.580	18.990	-0.780	-3.95%	18.830	19.770	9089	1732	2.24%
2026-05-19	19.270	19.770	0.430	2.22%	19.270	19.940	8233	1615	2.03%
2026-05-18	19.800	19.340	-0.460	-2.32%	19.200	19.810	6617	1284	1.63%
2026-05-15	20.010	19.800	-0.280	-1.39%	19.620	20.250	9355	1858	2.31%
2026-05-14	20.940	20.080	-0.860	-4.11%	20.040	21.080	8614	1768	2.13%
2026-05-13	20.560	20.940	0.190	0.92%	20.560	21.200	8098	1696	2.00%
2026-05-12	21.500	20.750	-0.540	-2.54%	20.600	21.720	11039	2344	2.72%
2026-05-11	21.970	21.290	-0.410	-1.89%	21.180	21.970	12162	2606	3.00%
2026-05-08	21.530	21.700	0.080	0.37%	21.420	21.910	11095	2404	2.74%
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%