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
2026-06-22	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%
2026-06-08	14.750	16.300	1.240	8.23%	14.590	16.650	24853	3993	5.61%
2026-06-05	14.400	15.060	0.660	4.58%	14.390	15.500	11222	1691	2.53%
2026-06-04	14.850	14.400	-0.480	-3.23%	14.380	15.010	4275	624	0.96%
2026-06-03	15.330	14.880	-0.340	-2.23%	14.850	15.340	3288	496	0.74%
2026-06-02	15.180	15.220	0.070	0.46%	14.960	15.370	4440	673	1.00%
2026-06-01	14.720	15.150	0.350	2.36%	14.660	15.270	5467	823	1.23%
2026-05-29	15.460	14.800	-0.570	-3.71%	14.740	15.520	5778	866	1.30%
2026-05-28	15.170	15.370	0.180	1.18%	14.730	15.690	8220	1243	1.86%
2026-05-27	15.700	15.190	-0.510	-3.25%	14.880	15.710	8442	1277	1.91%
2026-05-26	15.870	15.700	-0.250	-1.57%	15.460	16.100	6184	973	1.40%
2026-05-25	16.110	15.950	-0.180	-1.12%	15.780	16.300	5640	901	1.27%
2026-05-22	16.250	16.130	-0.040	-0.25%	15.980	16.390	5344	863	1.21%
2026-05-21	16.550	16.170	-0.370	-2.24%	16.130	16.950	6823	1136	1.54%
2026-05-20	17.180	16.540	-0.590	-3.44%	16.480	17.270	6928	1159	1.56%
2026-05-19	16.800	17.130	0.210	1.24%	16.800	17.540	6406	1105	1.45%
2026-05-18	17.500	16.920	-0.450	-2.59%	16.710	17.500	8259	1402	1.86%
2026-05-15	17.010	17.370	0.330	1.94%	17.010	17.820	10520	1841	2.37%
2026-05-14	17.880	17.040	-0.600	-3.40%	16.910	17.880	7302	1265	1.65%
2026-05-13	17.590	17.640	0.060	0.34%	17.390	17.850	5398	949	1.22%
2026-05-12	17.940	17.580	-0.260	-1.46%	17.520	18.250	9829	1751	2.22%
2026-05-11	18.080	17.840	-0.240	-1.33%	17.720	18.230	11392	2034	2.57%
2026-05-08	17.210	18.080	0.700	4.03%	17.210	18.270	18919	3395	4.27%
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%