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 |
|---|
| 2026-03-25 | 20.65 | 20.89 | 0.41 | 2.00% | 20.58 | 21.05 | 136215 | 28430.68 | 1.72% |
| 2026-03-24 | 20.50 | 20.48 | 0.28 | 1.39% | 20.06 | 20.70 | 164177 | 33326.18 | 2.07% |
| 2026-03-23 | 21.63 | 20.20 | -1.82 | -8.27% | 20.01 | 21.74 | 324592 | 67178.40 | 4.09% |
| 2026-03-20 | 22.84 | 22.02 | -0.68 | -3.00% | 21.97 | 23.06 | 133682 | 30069.43 | 1.68% |
| 2026-03-19 | 23.30 | 22.70 | -0.88 | -3.73% | 22.59 | 23.33 | 175228 | 40084.15 | 2.21% |
| 2026-03-18 | 23.22 | 23.58 | 0.45 | 1.95% | 23.10 | 23.66 | 140152 | 32748.08 | 1.77% |
| 2026-03-17 | 23.93 | 23.13 | -0.15 | -0.64% | 23.10 | 24.06 | 193707 | 45744.63 | 2.44% |
| 2026-03-16 | 23.79 | 23.28 | -0.56 | -2.35% | 23.09 | 23.87 | 157681 | 36862.93 | 1.99% |
| 2026-03-13 | 24.40 | 23.84 | -0.58 | -2.38% | 23.76 | 24.47 | 146945 | 35412.27 | 1.85% |
| 2026-03-12 | 24.90 | 24.42 | -0.63 | -2.51% | 24.22 | 24.96 | 193169 | 47235.96 | 2.43% |
| 2026-03-11 | 25.32 | 25.05 | -0.27 | -1.07% | 24.75 | 25.47 | 222953 | 55804.99 | 2.81% |
| 2026-03-10 | 25.16 | 25.32 | 0.47 | 1.89% | 25.00 | 25.86 | 319275 | 81269.55 | 4.02% |
| 2026-03-09 | 24.70 | 24.85 | -0.37 | -1.47% | 24.03 | 25.08 | 262363 | 64457.50 | 3.30% |
| 2026-03-06 | 24.15 | 25.22 | 1.22 | 5.08% | 23.76 | 25.92 | 426191 | 107026.75 | 5.37% |
| 2026-03-05 | 24.05 | 24.00 | 0.31 | 1.31% | 23.67 | 24.38 | 219314 | 52672.46 | 2.76% |
| 2026-03-04 | 23.60 | 23.69 | -0.17 | -0.71% | 23.31 | 24.28 | 218437 | 51757.07 | 2.75% |
| 2026-03-03 | 25.05 | 23.86 | -1.24 | -4.94% | 23.68 | 25.15 | 346367 | 83719.97 | 4.36% |
| 2026-03-02 | 25.16 | 25.10 | -0.30 | -1.18% | 24.35 | 25.73 | 386749 | 96034.60 | 4.87% |
| 2026-02-27 | 24.25 | 25.40 | 0.51 | 2.05% | 24.14 | 26.00 | 609458 | 154535.95 | 7.68% |
| 2026-02-26 | 23.78 | 24.89 | 1.35 | 5.73% | 23.60 | 25.54 | 909484 | 223823.05 | 11.46% |
| 2026-02-25 | 21.50 | 23.54 | 2.14 | 10.00% | 21.48 | 23.54 | 496795 | 114180.47 | 6.26% |
| 2026-02-24 | 21.08 | 21.40 | 0.65 | 3.13% | 21.01 | 21.54 | 173533 | 36961.65 | 2.19% |
| 2026-02-13 | 21.25 | 20.75 | -0.59 | -2.76% | 20.70 | 21.25 | 114994 | 24109.19 | 1.45% |
| 2026-02-12 | 21.02 | 21.34 | 0.34 | 1.62% | 21.02 | 21.47 | 125695 | 26761.48 | 1.58% |
| 2026-02-11 | 20.80 | 21.00 | 0.24 | 1.16% | 20.78 | 21.22 | 110791 | 23327.69 | 1.40% |
| 2026-02-10 | 20.93 | 20.76 | -0.14 | -0.67% | 20.76 | 20.95 | 65167 | 13560.67 | 0.82% |
| 2026-02-09 | 20.85 | 20.90 | 0.28 | 1.36% | 20.78 | 20.99 | 79143 | 16550.95 | 1.00% |
| 2026-02-06 | 20.72 | 20.62 | -0.23 | -1.10% | 20.57 | 20.96 | 86728 | 18014.20 | 1.09% |
| 2026-02-05 | 21.11 | 20.85 | -0.32 | -1.51% | 20.79 | 21.16 | 72683 | 15200.91 | 0.92% |
| 2026-02-04 | 20.85 | 21.17 | 0.23 | 1.10% | 20.84 | 21.36 | 91611 | 19393.84 | 1.15% |
| 2026-02-03 | 20.95 | 20.94 | 0.26 | 1.26% | 20.71 | 21.04 | 80986 | 16922.78 | 1.02% |
| 2026-02-02 | 21.34 | 20.68 | -0.73 | -3.41% | 20.66 | 21.50 | 148281 | 31153.34 | 1.87% |
| 2026-01-30 | 22.11 | 21.41 | -0.81 | -3.65% | 21.21 | 22.13 | 200355 | 43192.83 | 2.52% |
| 2026-01-29 | 21.53 | 22.22 | 0.63 | 2.92% | 21.45 | 22.28 | 272706 | 59870.36 | 3.44% |
| 2026-01-28 | 21.55 | 21.59 | -0.01 | -0.05% | 21.44 | 21.67 | 106985 | 23076.47 | 1.35% |
| 2026-01-27 | 21.48 | 21.60 | 0.10 | 0.47% | 21.13 | 21.76 | 147097 | 31565.70 | 1.85% |
| 2026-01-26 | 21.85 | 21.50 | -0.25 | -1.15% | 21.35 | 21.93 | 172689 | 37214.36 | 2.18% |
| 2026-01-23 | 21.59 | 21.75 | 0.17 | 0.79% | 21.59 | 21.91 | 151742 | 32988.65 | 1.91% |
| 2026-01-22 | 21.44 | 21.58 | 0.16 | 0.75% | 21.40 | 21.88 | 171457 | 37113.38 | 2.16% |
| 2026-01-21 | 21.36 | 21.42 | 0.07 | 0.33% | 21.28 | 21.53 | 138213 | 29542.46 | 1.74% |
| 2026-01-20 | 21.26 | 21.35 | 0.09 | 0.42% | 21.09 | 21.45 | 145330 | 30844.39 | 1.83% |
| 2026-01-19 | 20.85 | 21.26 | 0.48 | 2.31% | 20.85 | 21.26 | 196027 | 41327.87 | 2.47% |
| 2026-01-16 | 20.52 | 20.78 | 0.30 | 1.46% | 20.52 | 20.88 | 176626 | 36611.76 | 2.22% |
| 2026-01-15 | 20.38 | 20.48 | 0.04 | 0.20% | 20.33 | 20.52 | 76007 | 15526.17 | 0.96% |
| 2026-01-14 | 20.48 | 20.44 | -0.07 | -0.34% | 20.28 | 20.76 | 165874 | 34099.82 | 2.09% |
| 2026-01-13 | 20.79 | 20.51 | -0.22 | -1.06% | 20.45 | 20.84 | 142357 | 29402.91 | 1.79% |
| 2026-01-12 | 20.62 | 20.73 | 0.09 | 0.44% | 20.48 | 20.75 | 156330 | 32223.58 | 1.97% |
| 2026-01-09 | 20.38 | 20.64 | 0.26 | 1.28% | 20.38 | 20.75 | 123470 | 25427.01 | 1.56% |
| 2026-01-08 | 20.50 | 20.38 | -0.14 | -0.68% | 20.34 | 20.58 | 125429 | 25666.74 | 1.58% |
| 2026-01-07 | 20.76 | 20.52 | -0.22 | -1.06% | 20.50 | 20.77 | 100332 | 20658.76 | 1.26% |
| 2026-01-06 | 20.61 | 20.74 | 0.17 | 0.83% | 20.58 | 20.79 | 103487 | 21424.62 | 1.30% |
| 2026-01-05 | 20.62 | 20.57 | -0.05 | -0.24% | 20.44 | 20.65 | 105788 | 21708.31 | 1.33% |
| 2025-12-31 | 20.75 | 20.62 | -0.05 | -0.24% | 20.53 | 20.75 | 67304 | 13884.96 | 0.85% |
| 2025-12-30 | 20.39 | 20.67 | 0.25 | 1.22% | 20.36 | 20.71 | 79954 | 16466.68 | 1.01% |
| 2025-12-29 | 20.54 | 20.42 | -0.13 | -0.63% | 20.41 | 20.63 | 69905 | 14337.84 | 0.88% |
| 2025-12-26 | 20.43 | 20.55 | 0.06 | 0.29% | 20.37 | 20.68 | 79549 | 16333.91 | 1.00% |
| 2025-12-25 | 20.35 | 20.49 | 0.16 | 0.79% | 20.28 | 20.57 | 75662 | 15474.61 | 0.95% |
| 2025-12-24 | 20.24 | 20.33 | 0.15 | 0.74% | 20.17 | 20.37 | 57173 | 11597.65 | 0.72% |
| 2025-12-23 | 20.38 | 20.18 | -0.20 | -0.98% | 20.13 | 20.46 | 59031 | 11969.16 | 0.74% |
| 2025-12-22 | 20.35 | 20.38 | 0.06 | 0.30% | 20.31 | 20.47 | 68971 | 14050.49 | 0.87% |
| 2025-12-19 | 20.31 | 20.32 | 0.13 | 0.64% | 20.27 | 20.80 | 92930 | 18972.83 | 1.17% |
| 2025-12-18 | 19.99 | 20.19 | 0.13 | 0.65% | 19.94 | 20.22 | 73693 | 14843.86 | 0.93% |
| 2025-12-17 | 19.84 | 20.06 | 0.14 | 0.70% | 19.77 | 20.09 | 86491 | 17246.04 | 1.09% |
| 2025-12-16 | 19.91 | 19.92 | 0.00 | 0.00% | 19.65 | 20.00 | 79678 | 15808.94 | 1.00% |
| 2025-12-15 | 20.03 | 19.92 | -0.21 | -1.04% | 19.83 | 20.10 | 89377 | 17797.04 | 1.13% |
| 2025-12-12 | 19.91 | 20.13 | 0.25 | 1.26% | 19.83 | 20.26 | 134467 | 27068.29 | 1.69% |
| 2025-12-11 | 20.20 | 19.88 | -0.27 | -1.34% | 19.82 | 20.22 | 104613 | 20920.16 | 1.32% |
| 2025-12-10 | 20.07 | 20.15 | 0.02 | 0.10% | 20.03 | 20.21 | 78793 | 15860.67 | 0.99% |
| 2025-12-09 | 20.40 | 20.13 | -0.26 | -1.28% | 20.10 | 20.41 | 89892 | 18136.53 | 1.13% |
| 2025-12-08 | 20.46 | 20.39 | -0.02 | -0.10% | 20.36 | 20.60 | 86556 | 17695.98 | 1.09% |
| 2025-12-05 | 20.20 | 20.41 | 0.16 | 0.79% | 20.10 | 20.46 | 71200 | 14438.73 | 0.90% |
| 2025-12-04 | 20.21 | 20.25 | 0.08 | 0.40% | 20.11 | 20.33 | 55928 | 11306.99 | 0.70% |
| 2025-12-03 | 20.23 | 20.17 | -0.06 | -0.30% | 20.08 | 20.27 | 49338 | 9952.26 | 0.62% |
| 2025-12-02 | 20.28 | 20.23 | -0.08 | -0.39% | 20.16 | 20.30 | 50157 | 10142.91 | 0.63% |
| 2025-12-01 | 20.24 | 20.31 | 0.05 | 0.25% | 20.19 | 20.39 | 91061 | 18482.68 | 1.15% |
| 2025-11-28 | 20.17 | 20.26 | 0.08 | 0.40% | 20.10 | 20.28 | 50224 | 10153.73 | 0.63% |
| 2025-11-27 | 20.14 | 20.18 | 0.04 | 0.20% | 20.10 | 20.30 | 52657 | 10638.85 | 0.66% |
| 2025-11-26 | 20.06 | 20.14 | 0.08 | 0.40% | 20.04 | 20.24 | 60807 | 12254.15 | 0.77% |
| 2025-11-25 | 20.22 | 20.06 | -0.02 | -0.10% | 20.05 | 20.38 | 97909 | 19759.11 | 1.23% |
| 2025-11-24 | 20.15 | 20.08 | 0.03 | 0.15% | 20.01 | 20.31 | 71820 | 14476.86 | 0.90% |
深证大盘股票行情在线 K线走势图
威孚高科(000581)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
