威孚高科(000581)股票行情
威孚高科(000581)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 21.26 | 21.47 | 0.21 | 0.99% | 21.10 | 21.59 | 161636 | 34613.08 | 2.04% |
| 2025-09-15 | 21.50 | 21.26 | -0.20 | -0.93% | 21.23 | 21.75 | 131242 | 28191.00 | 1.65% |
| 2025-09-12 | 21.75 | 21.46 | -0.20 | -0.92% | 21.40 | 21.82 | 147788 | 31903.85 | 1.86% |
| 2025-09-11 | 21.38 | 21.66 | 0.28 | 1.31% | 21.08 | 21.66 | 178608 | 38212.64 | 2.25% |
| 2025-09-10 | 21.71 | 21.38 | -0.30 | -1.38% | 21.30 | 21.89 | 164418 | 35450.89 | 2.07% |
| 2025-09-09 | 22.17 | 21.68 | -0.51 | -2.30% | 21.62 | 22.17 | 165040 | 35968.20 | 2.08% |
| 2025-09-08 | 21.84 | 22.19 | 0.30 | 1.37% | 21.80 | 22.43 | 213880 | 47225.35 | 2.69% |
| 2025-09-05 | 21.43 | 21.89 | 0.45 | 2.10% | 21.41 | 22.10 | 185273 | 40355.14 | 2.33% |
| 2025-09-04 | 22.28 | 21.44 | -1.01 | -4.50% | 21.09 | 22.34 | 335388 | 72839.95 | 4.22% |
| 2025-09-03 | 22.19 | 22.45 | 0.33 | 1.49% | 21.75 | 23.18 | 465688 | 104064.91 | 5.87% |
| 2025-09-02 | 22.56 | 22.12 | -0.36 | -1.60% | 21.70 | 22.62 | 260215 | 57507.14 | 3.28% |
| 2025-09-01 | 22.65 | 22.48 | -0.03 | -0.13% | 21.84 | 22.85 | 408885 | 90824.51 | 5.15% |
| 2025-08-29 | 22.20 | 22.51 | -0.02 | -0.09% | 22.11 | 23.30 | 547687 | 124592.87 | 6.90% |
| 2025-08-28 | 20.68 | 22.53 | 1.82 | 8.79% | 20.65 | 22.78 | 815852 | 180207.39 | 10.28% |
| 2025-08-27 | 21.20 | 20.71 | -0.52 | -2.45% | 20.70 | 21.50 | 302852 | 63989.31 | 3.81% |
| 2025-08-26 | 21.10 | 21.23 | 0.01 | 0.05% | 21.04 | 21.52 | 216340 | 46055.89 | 2.73% |
| 2025-08-25 | 21.70 | 21.22 | -0.19 | -0.89% | 21.02 | 21.80 | 303972 | 64648.14 | 3.83% |
| 2025-08-22 | 21.00 | 21.41 | 0.31 | 1.47% | 20.91 | 21.50 | 276962 | 58793.64 | 3.49% |
| 2025-08-21 | 20.77 | 21.10 | 0.41 | 1.98% | 20.55 | 21.47 | 334731 | 70391.02 | 4.22% |
| 2025-08-20 | 20.45 | 20.69 | 0.21 | 1.03% | 20.26 | 20.69 | 168065 | 34494.36 | 2.12% |
| 2025-08-19 | 20.53 | 20.48 | -0.05 | -0.24% | 20.20 | 20.63 | 220140 | 44940.43 | 2.77% |
| 2025-08-18 | 20.45 | 20.53 | 0.16 | 0.79% | 20.32 | 20.78 | 257103 | 52676.22 | 3.24% |
| 2025-08-15 | 19.85 | 20.37 | 0.45 | 2.26% | 19.85 | 20.38 | 178655 | 36209.56 | 2.25% |
| 2025-08-14 | 20.25 | 19.92 | -0.33 | -1.63% | 19.83 | 20.29 | 173404 | 34807.98 | 2.18% |
| 2025-08-13 | 20.20 | 20.25 | 0.06 | 0.30% | 20.16 | 20.33 | 153325 | 31038.92 | 1.93% |
| 2025-08-12 | 20.24 | 20.19 | 0.00 | 0.00% | 20.11 | 20.35 | 140887 | 28443.93 | 1.77% |
| 2025-08-11 | 20.12 | 20.19 | 0.13 | 0.65% | 20.05 | 20.28 | 144770 | 29234.37 | 1.82% |
| 2025-08-08 | 20.24 | 20.06 | -0.15 | -0.74% | 20.05 | 20.28 | 138982 | 27953.50 | 1.75% |
| 2025-08-07 | 20.59 | 20.21 | -0.36 | -1.75% | 20.14 | 20.78 | 242758 | 49292.19 | 3.06% |
| 2025-08-06 | 19.47 | 20.57 | 1.13 | 5.81% | 19.34 | 20.80 | 507834 | 102949.58 | 6.40% |
| 2025-08-05 | 19.44 | 19.44 | 0.01 | 0.05% | 19.41 | 19.75 | 156327 | 30501.66 | 1.97% |
| 2025-08-04 | 19.32 | 19.43 | 0.05 | 0.26% | 19.13 | 19.44 | 133274 | 25672.36 | 1.68% |
| 2025-08-01 | 19.28 | 19.38 | 0.13 | 0.68% | 19.27 | 19.79 | 172215 | 33556.54 | 2.17% |
| 2025-07-31 | 19.30 | 19.25 | -0.08 | -0.41% | 19.20 | 19.77 | 152702 | 29659.37 | 1.92% |
| 2025-07-30 | 19.38 | 19.33 | -0.12 | -0.62% | 19.20 | 19.51 | 115534 | 22394.29 | 1.46% |
| 2025-07-29 | 19.56 | 19.45 | -0.11 | -0.56% | 19.30 | 19.58 | 111621 | 21649.42 | 1.41% |
| 2025-07-28 | 19.76 | 19.56 | -0.14 | -0.71% | 19.51 | 19.77 | 107488 | 21077.78 | 1.35% |
| 2025-07-25 | 19.79 | 19.70 | -0.03 | -0.15% | 19.66 | 19.82 | 95489 | 18820.74 | 1.20% |
| 2025-07-24 | 19.45 | 19.73 | 0.32 | 1.65% | 19.43 | 19.85 | 190027 | 37403.41 | 2.39% |
| 2025-07-23 | 19.64 | 19.41 | -0.23 | -1.17% | 19.38 | 19.66 | 127559 | 24918.51 | 1.61% |
| 2025-07-22 | 19.55 | 19.64 | 0.07 | 0.36% | 19.34 | 19.65 | 162499 | 31691.49 | 2.05% |
| 2025-07-21 | 19.46 | 19.57 | 0.30 | 1.56% | 19.41 | 19.76 | 232131 | 45484.80 | 2.92% |
| 2025-07-18 | 19.35 | 19.27 | 0.00 | 0.00% | 19.17 | 19.36 | 77015 | 14812.40 | 0.97% |
| 2025-07-17 | 19.24 | 19.27 | 0.01 | 0.05% | 19.21 | 19.32 | 80724 | 15557.22 | 1.02% |
| 2025-07-16 | 19.16 | 19.26 | 0.10 | 0.52% | 19.06 | 19.38 | 114391 | 22031.69 | 1.44% |
| 2025-07-15 | 19.21 | 19.16 | -0.06 | -0.31% | 19.00 | 19.32 | 102069 | 19561.90 | 1.29% |
| 2025-07-14 | 19.20 | 19.22 | 0.05 | 0.26% | 19.12 | 19.28 | 89931 | 17275.35 | 1.13% |
| 2025-07-11 | 19.28 | 19.17 | -0.04 | -0.21% | 19.12 | 19.30 | 124474 | 23901.21 | 1.57% |
| 2025-07-10 | 18.95 | 19.21 | 0.25 | 1.32% | 18.91 | 19.45 | 159205 | 30536.67 | 2.01% |
| 2025-07-09 | 18.98 | 18.96 | 0.00 | 0.00% | 18.92 | 19.28 | 109215 | 20832.08 | 1.37% |
| 2025-07-08 | 18.86 | 18.96 | 0.09 | 0.48% | 18.84 | 18.98 | 78490 | 14859.78 | 0.98% |
| 2025-07-07 | 18.98 | 18.87 | -0.11 | -0.58% | 18.84 | 19.00 | 65413 | 12357.03 | 0.82% |
| 2025-07-04 | 19.02 | 18.98 | -0.10 | -0.52% | 18.96 | 19.13 | 92632 | 17636.12 | 1.16% |
| 2025-07-03 | 18.85 | 19.08 | 0.24 | 1.27% | 18.79 | 19.16 | 129224 | 24577.99 | 1.62% |
| 2025-07-02 | 18.87 | 18.84 | -0.06 | -0.32% | 18.78 | 18.91 | 66638 | 12545.40 | 0.83% |
| 2025-07-01 | 18.95 | 18.90 | -0.04 | -0.21% | 18.81 | 19.02 | 81750 | 15433.95 | 1.02% |
| 2025-06-30 | 18.87 | 18.94 | 0.09 | 0.48% | 18.82 | 19.02 | 76267 | 14419.27 | 0.95% |
| 2025-06-27 | 18.89 | 18.85 | 0.10 | 0.53% | 18.81 | 19.06 | 93529 | 17656.02 | 1.13% |
| 2025-06-26 | 19.00 | 18.75 | -0.25 | -1.32% | 18.72 | 19.00 | 111022 | 20941.62 | 1.35% |
| 2025-06-25 | 18.76 | 19.00 | 0.25 | 1.33% | 18.75 | 19.02 | 124089 | 23439.58 | 1.51% |
| 2025-06-24 | 18.37 | 18.75 | 0.46 | 2.52% | 18.37 | 18.80 | 128065 | 23820.23 | 1.55% |
| 2025-06-23 | 18.31 | 18.29 | -0.10 | -0.54% | 18.16 | 18.40 | 88420 | 16138.18 | 1.07% |
| 2025-06-20 | 18.48 | 18.39 | -0.07 | -0.38% | 18.37 | 18.60 | 65509 | 12084.61 | 0.79% |
| 2025-06-19 | 18.75 | 18.46 | -0.25 | -1.34% | 18.44 | 18.88 | 110552 | 20625.72 | 1.34% |
| 2025-06-18 | 18.76 | 18.71 | -0.04 | -0.21% | 18.53 | 18.77 | 103382 | 19280.84 | 1.25% |
| 2025-06-17 | 19.61 | 19.62 | 0.02 | 0.10% | 19.53 | 19.72 | 91250 | 17914.13 | 1.11% |
| 2025-06-16 | 19.50 | 19.60 | 0.06 | 0.31% | 19.45 | 19.64 | 85753 | 16763.35 | 1.04% |
| 2025-06-13 | 19.91 | 19.54 | -0.41 | -2.06% | 19.48 | 19.92 | 185134 | 36394.70 | 2.25% |
| 2025-06-12 | 19.97 | 19.95 | -0.01 | -0.05% | 19.87 | 20.22 | 158486 | 31756.85 | 1.92% |
| 2025-06-11 | 19.82 | 19.96 | 0.15 | 0.76% | 19.82 | 20.04 | 78806 | 15741.94 | 0.96% |
| 2025-06-10 | 20.02 | 19.81 | -0.25 | -1.25% | 19.69 | 20.18 | 122512 | 24384.09 | 1.49% |
| 2025-06-09 | 19.91 | 20.06 | 0.15 | 0.75% | 19.91 | 20.18 | 105262 | 21121.27 | 1.28% |
| 2025-06-06 | 20.10 | 19.91 | -0.17 | -0.85% | 19.89 | 20.10 | 83163 | 16596.95 | 1.01% |
| 2025-06-05 | 20.01 | 20.08 | 0.03 | 0.15% | 19.88 | 20.29 | 127458 | 25546.26 | 1.55% |
| 2025-06-04 | 19.86 | 20.05 | 0.19 | 0.96% | 19.84 | 20.08 | 91724 | 18328.57 | 1.11% |
| 2025-06-03 | 19.78 | 19.86 | -0.06 | -0.30% | 19.76 | 19.90 | 69651 | 13815.68 | 0.85% |
| 2025-05-30 | 20.00 | 19.92 | -0.14 | -0.70% | 19.70 | 20.04 | 119666 | 23717.46 | 1.45% |
| 2025-05-29 | 19.91 | 20.06 | 0.24 | 1.21% | 19.91 | 20.20 | 121120 | 24334.48 | 1.47% |
| 2025-05-28 | 19.95 | 19.82 | -0.15 | -0.75% | 19.80 | 20.11 | 85247 | 16976.70 | 1.03% |
| 2025-05-27 | 20.17 | 19.97 | -0.21 | -1.04% | 19.86 | 20.23 | 115969 | 23179.67 | 1.41% |
深证大盘股票行情在线 K线走势图
