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
2026-09-16	12.920	12.490	-0.010	-0.08%	12.360	12.920	13860	1745	3.12%
2026-09-15	13.000	12.500	0.190	1.54%	12.350	13.000	13618	1716	3.07%
2026-09-14	12.180	12.310	0.290	2.41%	11.950	12.310	4486	545	1.01%
2026-09-11	12.490	12.020	-0.400	-3.22%	11.910	12.490	4454	540	1.00%
2026-09-10	12.720	12.420	-0.370	-2.89%	12.400	12.960	5030	631	1.13%
2026-09-09	13.010	12.790	-0.380	-2.89%	12.740	13.160	7080	915	1.59%
2026-09-08	13.240	13.170	-0.130	-0.98%	13.040	13.400	8285	1096	1.87%
2026-09-07	13.290	13.300	0.160	1.22%	12.920	13.540	9172	1209	2.07%
2026-09-04	13.010	13.140	0.140	1.08%	13.010	13.500	8384	1108	1.89%
2026-09-03	13.140	13.000	-0.330	-2.48%	12.800	13.270	11960	1557	2.69%
2026-09-02	13.150	13.330	0.150	1.14%	12.910	14.100	23888	3247	5.38%
2026-09-01	12.360	13.180	0.770	6.20%	12.280	13.260	16404	2129	3.69%
2026-08-31	12.380	12.410	-0.140	-1.12%	12.250	12.660	10201	1266	2.30%
2026-08-28	11.890	12.550	0.510	4.24%	11.890	12.800	13628	1687	3.07%
2026-08-27	12.150	12.040	-0.060	-0.50%	11.760	12.300	7509	904	1.69%
2026-08-26	11.920	12.100	0.180	1.51%	11.910	12.120	3427	412	0.77%
2026-08-25	11.700	11.920	0.140	1.19%	11.670	11.970	1936	229	0.44%
2026-08-24	11.850	11.780	-0.040	-0.34%	11.650	12.100	2929	348	0.66%
2026-08-21	11.900	11.820	-0.190	-1.58%	11.810	12.000	2350	279	0.53%
2026-08-20	12.090	12.010	-0.020	-0.17%	11.910	12.280	4209	505	0.95%
2026-08-19	12.420	12.030	-0.570	-4.52%	12.030	12.570	5773	704	1.30%
2026-08-18	12.180	12.600	0.420	3.45%	12.060	12.650	9872	1234	2.22%
2026-08-17	12.120	12.180	0.050	0.41%	11.990	12.190	3549	429	0.80%
2026-08-14	12.220	12.130	0.020	0.17%	11.940	12.300	3448	417	0.78%
2026-08-13	12.630	12.110	-0.350	-2.81%	12.110	12.630	4354	536	0.98%
2026-08-12	12.270	12.460	0.120	0.97%	12.270	12.490	4678	580	1.05%
2026-08-11	12.340	12.340	-0.070	-0.56%	12.140	12.500	5056	623	1.14%
2026-08-10	12.360	12.410	0.050	0.40%	12.280	12.540	3860	478	0.87%
2026-08-07	12.300	12.360	0.100	0.82%	12.080	12.390	5386	661	1.21%
2026-08-06	12.250	12.260	-0.070	-0.57%	12.100	12.350	6727	820	1.52%
2026-08-05	12.100	12.330	0.180	1.48%	12.040	12.330	7319	896	1.65%
2026-08-04	12.010	12.150	0.140	1.17%	11.870	12.180	7503	902	1.69%
2026-08-03	11.990	12.010	0.020	0.17%	11.860	12.190	6722	808	1.51%
2026-07-31	12.310	11.990	0.180	1.52%	11.810	12.700	8217	989	1.85%
2026-07-30	11.650	11.810	0.170	1.46%	11.560	12.000	7242	855	1.63%
2026-07-29	11.300	11.640	0.200	1.75%	11.300	11.680	4009	462	0.90%
2026-07-28	11.320	11.440	0.130	1.15%	11.300	11.800	5538	640	1.25%
2026-07-27	11.000	11.310	0.310	2.82%	10.990	11.360	3531	397	0.80%
2026-07-24	11.380	11.000	-0.500	-4.35%	11.000	11.510	4454	498	1.00%
2026-07-23	11.330	11.500	0.340	3.05%	11.160	11.610	4845	554	1.09%
2026-07-22	11.280	11.160	-0.190	-1.67%	11.110	11.680	6235	713	1.40%
2026-07-21	11.160	11.350	0.210	1.89%	10.310	11.490	6792	748	1.53%
2026-07-20	11.960	11.140	-0.660	-5.59%	11.000	12.100	6535	747	1.47%
2026-07-17	12.190	11.800	-0.290	-2.40%	11.720	12.390	4741	572	1.07%
2026-07-16	11.980	12.090	0.120	1.00%	11.730	12.180	5043	604	1.14%
2026-07-15	11.970	11.970	0.060	0.50%	11.720	12.330	5402	651	1.22%
2026-07-14	11.650	11.910	0.260	2.23%	11.530	11.910	3895	459	0.88%
2026-07-13	12.350	11.650	-0.680	-5.52%	11.630	12.360	4321	513	0.97%
2026-07-10	12.020	12.330	0.470	3.96%	11.670	12.490	7036	859	1.58%
2026-07-09	12.060	11.860	-0.200	-1.66%	11.580	12.100	5285	624	1.19%
2026-07-08	12.200	12.060	-0.140	-1.15%	11.910	12.380	4346	526	0.98%
2026-07-07	12.310	12.200	-0.210	-1.69%	12.180	12.780	3692	457	0.83%
2026-07-06	13.080	12.410	-0.720	-5.48%	12.370	13.200	10244	1299	2.31%
2026-07-03	12.670	13.430	0.730	5.75%	12.530	13.840	16355	2172	3.68%
2026-07-02	12.630	12.700	0.220	1.76%	12.540	13.080	8361	1068	1.88%
2026-07-01	12.240	12.480	0.250	2.04%	12.130	12.700	7522	938	1.69%
2026-06-30	12.230	12.230	0.000	0.00%	12.230	12.630	5061	627	1.14%
2026-06-29	12.820	12.230	-0.570	-4.45%	12.100	12.980	5861	725	1.32%
2026-06-26	13.400	12.800	-0.440	-3.32%	12.800	13.530	6006	784	1.35%
2026-06-25	13.450	13.240	-0.340	-2.50%	13.060	13.760	4941	654	1.11%
2026-06-24	14.100	13.580	-0.330	-2.37%	13.480	14.370	6053	829	1.36%
2026-06-23	13.890	13.910	0.200	1.46%	13.700	14.480	9314	1314	2.10%
2026-06-22	13.530	13.710	0.160	1.18%	12.800	13.820	8359	1109	1.88%
2026-06-18	14.010	13.550	-0.510	-3.63%	13.550	14.200	6807	934	1.53%
2026-06-17	14.410	14.060	-0.230	-1.61%	13.940	14.490	6616	935	1.49%
2026-06-16	14.530	14.290	-0.120	-0.83%	14.230	14.730	5667	819	1.28%
2026-06-15	14.420	14.410	0.060	0.42%	14.360	14.570	4909	707	1.11%
2026-06-12	14.520	14.350	0.170	1.20%	14.210	14.950	6241	904	1.41%
2026-06-11	15.270	14.180	-1.110	-7.26%	14.180	15.270	10589	1533	2.39%
2026-06-10	15.850	15.290	-0.410	-2.61%	15.070	15.900	7565	1169	1.71%
2026-06-09	16.100	15.700	-0.600	-3.68%	15.470	16.240	12417	1958	2.80%