旺成科技 (920896) - 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	17.270	17.380	0.140	0.81%	17.110	17.830	10448	1828	2.36%
2026-05-06	17.150	17.240	0.330	1.95%	16.970	17.310	6450	1110	1.46%
2026-04-30	16.910	16.910	0.090	0.54%	16.830	17.250	5160	878	1.16%
2026-04-29	16.620	16.820	0.110	0.66%	16.600	17.100	6592	1114	1.49%
2026-04-28	17.070	16.710	-0.540	-3.13%	16.710	17.270	4867	825	1.10%
2026-04-27	17.010	17.250	0.090	0.52%	16.710	17.450	6530	1113	1.47%
2026-04-24	17.580	17.160	-0.320	-1.83%	17.120	17.580	7538	1301	1.70%
2026-04-23	18.380	17.480	-1.190	-6.37%	17.420	18.740	19266	3417	4.35%
2026-04-22	18.070	18.670	0.510	2.81%	17.830	18.800	16486	3050	3.72%
2026-04-21	18.060	18.160	0.100	0.55%	17.630	18.250	10507	1882	2.37%
2026-04-20	17.780	18.060	0.290	1.63%	17.510	18.650	16573	3019	3.74%
2026-04-17	16.880	17.770	0.890	5.27%	16.640	17.980	16519	2883	3.73%
2026-04-16	17.040	16.880	0.000	0.00%	16.660	17.050	4542	763	1.03%
2026-04-15	16.970	16.880	0.010	0.06%	16.750	17.060	3847	650	0.87%
2026-04-14	16.780	16.870	0.190	1.14%	16.660	16.950	4244	713	0.96%
2026-04-13	16.590	16.680	-0.050	-0.30%	16.550	16.840	4074	678	0.92%
2026-04-10	16.770	16.730	0.150	0.90%	16.640	16.990	5659	953	1.28%
2026-04-09	16.590	16.580	-0.220	-1.31%	16.430	17.080	7764	1304	1.75%
2026-04-08	16.600	16.800	0.750	4.67%	16.360	16.850	6643	1106	1.50%
2026-04-07	16.240	16.050	-0.150	-0.93%	16.010	16.390	3829	618	0.86%
2026-04-03	16.460	16.200	-0.350	-2.11%	16.080	16.770	3903	636	0.88%
2026-04-02	16.690	16.550	-0.100	-0.60%	16.480	17.090	7687	1287	1.74%
2026-04-01	16.980	16.650	-0.100	-0.60%	16.560	17.480	12423	2082	2.80%
2026-03-31	16.290	16.750	0.660	4.10%	16.140	17.320	13403	2244	3.03%
2026-03-30	16.370	16.090	-0.460	-2.78%	16.000	16.490	6299	1018	1.42%
2026-03-27	16.490	16.550	0.100	0.61%	16.220	16.700	4322	714	0.98%
2026-03-26	16.650	16.450	-0.200	-1.20%	16.430	17.190	9131	1536	2.06%
2026-03-25	16.450	16.650	0.180	1.09%	16.330	16.760	6021	1001	1.36%
2026-03-24	15.960	16.470	0.650	4.11%	15.960	16.820	8501	1392	1.92%
2026-03-23	17.000	15.820	-1.480	-8.55%	15.720	17.000	11481	1877	2.59%
2026-03-20	17.410	17.300	-0.110	-0.63%	17.150	17.790	6260	1094	1.41%
2026-03-19	18.000	17.410	-0.790	-4.34%	17.280	18.110	6862	1206	1.55%
2026-03-18	18.380	18.200	0.030	0.17%	17.900	18.500	5532	1003	1.25%
2026-03-17	18.310	18.170	-0.150	-0.82%	18.150	18.700	5529	1018	1.25%
2026-03-16	18.930	18.320	-0.380	-2.03%	18.300	18.930	5340	986	1.21%
2026-03-13	18.860	18.700	-0.250	-1.32%	18.700	19.240	4371	826	0.99%
2026-03-12	19.370	18.950	-0.310	-1.61%	18.940	19.410	4748	905	1.07%
2026-03-11	19.260	19.260	-0.020	-0.10%	19.210	19.650	5077	984	1.15%
2026-03-10	18.950	19.280	0.380	2.01%	18.930	19.390	6424	1232	1.45%
2026-03-09	19.240	18.900	-0.560	-2.88%	18.750	19.520	7767	1471	1.75%
2026-03-06	19.310	19.460	0.000	0.00%	19.300	19.580	5220	1015	1.18%
2026-03-05	19.410	19.460	0.320	1.67%	19.280	19.650	6799	1324	1.53%
2026-03-04	19.650	19.140	-0.260	-1.34%	19.000	19.650	6361	1223	1.44%
2026-03-03	19.580	19.400	-0.190	-0.97%	19.320	19.850	9411	1839	2.12%
2026-03-02	20.070	19.590	-0.790	-3.88%	19.470	20.180	13132	2592	2.96%
2026-02-27	20.660	20.380	-0.320	-1.55%	20.330	20.800	8450	1725	1.91%
2026-02-26	20.490	20.700	0.390	1.92%	20.320	20.890	10948	2262	2.47%
2026-02-25	20.360	20.310	-0.080	-0.39%	20.210	20.580	6637	1353	1.50%
2026-02-24	20.360	20.390	0.120	0.59%	20.290	20.480	6295	1283	1.42%
2026-02-13	20.050	20.270	0.050	0.25%	20.050	20.370	5178	1048	1.17%
2026-02-12	19.990	20.220	0.220	1.10%	19.990	20.330	6201	1253	1.40%
2026-02-11	20.360	20.000	-0.080	-0.40%	20.000	20.360	5505	1106	1.24%
2026-02-10	20.250	20.080	-0.180	-0.89%	20.020	20.540	7029	1422	1.59%
2026-02-09	20.220	20.260	0.300	1.50%	20.120	20.370	6538	1323	1.48%
2026-02-06	19.960	19.960	-0.110	-0.55%	19.880	20.360	9190	1847	2.07%
2026-02-05	20.500	20.070	-0.260	-1.28%	20.000	20.600	8557	1729	1.93%
2026-02-04	20.640	20.330	-0.330	-1.60%	20.200	20.740	8587	1752	1.94%
2026-02-03	20.460	20.660	0.360	1.77%	20.100	20.670	8552	1744	1.93%
2026-02-02	20.610	20.300	-0.400	-1.93%	20.220	20.910	9156	1885	2.07%
2026-01-30	20.750	20.700	0.110	0.53%	20.400	20.880	7110	1472	1.60%
2026-01-29	21.000	20.590	-0.530	-2.51%	20.510	21.140	13278	2761	3.00%
2026-01-28	21.290	21.120	-0.330	-1.54%	21.010	21.640	9100	1925	2.05%