*ST威尔(002058)股票行情
*ST威尔(002058)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 |
|---|
| 2025-12-17 | 20.44 | 20.50 | 0.25 | 1.23% | 20.05 | 20.84 | 11920 | 2435.55 | 0.83% |
| 2025-12-16 | 20.51 | 20.25 | 0.02 | 0.10% | 19.46 | 20.60 | 18990 | 3791.93 | 1.33% |
| 2025-12-15 | 20.83 | 20.23 | -1.06 | -4.98% | 20.23 | 21.36 | 21814 | 4518.30 | 1.52% |
| 2025-12-12 | 21.37 | 21.29 | -0.07 | -0.33% | 21.23 | 21.55 | 9995 | 2132.08 | 0.70% |
| 2025-12-11 | 22.22 | 21.36 | -0.73 | -3.30% | 21.36 | 22.22 | 18083 | 3925.45 | 1.26% |
| 2025-12-10 | 21.99 | 22.09 | 0.19 | 0.87% | 21.50 | 22.32 | 15315 | 3357.42 | 1.07% |
| 2025-12-09 | 21.60 | 21.90 | -0.10 | -0.45% | 21.60 | 22.50 | 20457 | 4515.00 | 1.43% |
| 2025-12-08 | 21.38 | 22.00 | 0.76 | 3.58% | 21.20 | 22.30 | 33221 | 7299.57 | 2.32% |
| 2025-12-05 | 21.06 | 21.24 | 0.19 | 0.90% | 20.58 | 21.48 | 13790 | 2894.01 | 0.96% |
| 2025-12-04 | 21.00 | 21.05 | 0.27 | 1.30% | 20.27 | 21.62 | 20998 | 4403.94 | 1.47% |
| 2025-12-03 | 21.20 | 20.78 | -0.31 | -1.47% | 20.60 | 21.57 | 20922 | 4372.00 | 1.46% |
| 2025-12-02 | 21.10 | 21.09 | 0.14 | 0.67% | 20.80 | 21.55 | 16827 | 3566.57 | 1.18% |
| 2025-12-01 | 21.80 | 20.95 | -0.75 | -3.46% | 20.93 | 21.80 | 37169 | 7897.18 | 2.60% |
| 2025-11-28 | 22.19 | 21.70 | -0.68 | -3.04% | 21.50 | 22.26 | 38721 | 8415.82 | 2.71% |
| 2025-11-27 | 22.31 | 22.38 | 0.07 | 0.31% | 22.00 | 23.16 | 19050 | 4304.04 | 1.33% |
| 2025-11-26 | 22.63 | 22.31 | -0.45 | -1.98% | 22.06 | 22.92 | 16506 | 3723.86 | 1.15% |
| 2025-11-25 | 22.41 | 22.76 | 0.41 | 1.83% | 22.03 | 23.00 | 21578 | 4862.47 | 1.51% |
| 2025-11-24 | 23.09 | 22.35 | -1.10 | -4.69% | 22.28 | 23.43 | 22146 | 4972.75 | 1.55% |
| 2025-11-21 | 24.27 | 23.45 | -1.23 | -4.98% | 23.45 | 24.68 | 21632 | 5123.18 | 1.51% |
| 2025-11-20 | 24.58 | 24.68 | 0.08 | 0.33% | 24.24 | 24.93 | 14055 | 3451.11 | 0.98% |
| 2025-11-19 | 25.18 | 24.60 | -0.56 | -2.23% | 24.39 | 25.59 | 22447 | 5540.68 | 1.57% |
| 2025-11-18 | 25.50 | 25.16 | -0.60 | -2.33% | 25.02 | 25.87 | 20737 | 5268.38 | 1.45% |
| 2025-11-17 | 25.80 | 25.76 | 0.05 | 0.19% | 25.09 | 25.97 | 30848 | 7856.15 | 2.16% |
| 2025-11-14 | 24.60 | 25.71 | 1.22 | 4.98% | 24.13 | 25.71 | 27597 | 6973.48 | 1.93% |
| 2025-11-13 | 24.30 | 24.49 | 0.19 | 0.78% | 23.88 | 25.14 | 24326 | 5969.90 | 1.70% |
| 2025-11-12 | 24.98 | 24.30 | -0.48 | -1.94% | 24.26 | 25.00 | 17131 | 4195.50 | 1.20% |
| 2025-11-11 | 25.29 | 24.78 | -0.69 | -2.71% | 24.56 | 25.50 | 21010 | 5232.72 | 1.47% |
| 2025-11-10 | 26.97 | 25.47 | -0.86 | -3.27% | 25.30 | 27.00 | 42000 | 10874.44 | 2.93% |
| 2025-11-07 | 25.08 | 26.33 | 1.25 | 4.98% | 24.75 | 26.33 | 30001 | 7765.92 | 2.10% |
| 2025-11-06 | 25.02 | 25.08 | 0.18 | 0.72% | 24.33 | 25.19 | 23644 | 5858.33 | 1.65% |
| 2025-11-05 | 24.35 | 24.90 | 0.22 | 0.89% | 24.00 | 25.16 | 31640 | 7775.47 | 2.21% |
| 2025-11-04 | 25.20 | 24.68 | -0.80 | -3.14% | 24.51 | 26.10 | 28969 | 7278.75 | 2.02% |
| 2025-11-03 | 25.18 | 25.48 | 0.30 | 1.19% | 24.34 | 25.48 | 27377 | 6778.95 | 1.91% |
| 2025-10-31 | 25.20 | 25.18 | -0.61 | -2.37% | 24.80 | 26.25 | 38581 | 9746.33 | 2.70% |
| 2025-10-30 | 28.22 | 25.79 | -1.26 | -4.66% | 25.79 | 28.33 | 69349 | 18857.34 | 4.85% |
| 2025-10-29 | 28.18 | 27.05 | 0.15 | 0.56% | 26.00 | 28.18 | 57605 | 15543.21 | 4.03% |
| 2025-10-28 | 26.80 | 26.90 | 1.28 | 5.00% | 26.04 | 26.90 | 15291 | 4081.04 | 1.07% |
| 2025-10-27 | 24.54 | 25.62 | 1.22 | 5.00% | 24.54 | 25.62 | 10713 | 2726.08 | 0.75% |
| 2025-10-24 | 24.70 | 24.40 | -0.23 | -0.93% | 24.23 | 25.35 | 26700 | 6605.84 | 1.87% |
| 2025-10-23 | 25.66 | 24.63 | -1.02 | -3.98% | 24.37 | 25.90 | 34723 | 8558.25 | 2.43% |
| 2025-10-22 | 26.08 | 25.65 | -0.63 | -2.40% | 25.25 | 26.69 | 22136 | 5694.16 | 1.55% |
| 2025-10-21 | 25.93 | 26.28 | 0.73 | 2.86% | 25.30 | 26.75 | 24812 | 6513.66 | 1.73% |
| 2025-10-20 | 25.20 | 25.55 | -0.44 | -1.69% | 25.20 | 26.42 | 31483 | 8101.29 | 2.20% |
| 2025-10-17 | 27.00 | 25.99 | -1.37 | -5.01% | 25.99 | 27.47 | 35692 | 9445.26 | 2.49% |
| 2025-10-16 | 28.28 | 27.36 | -1.01 | -3.56% | 27.01 | 28.80 | 51758 | 14317.92 | 3.62% |
| 2025-10-15 | 28.27 | 28.37 | -0.77 | -2.64% | 27.68 | 29.12 | 58095 | 16394.61 | 4.06% |
| 2025-10-14 | 30.67 | 29.14 | -1.53 | -4.99% | 29.14 | 31.33 | 78294 | 23313.49 | 5.47% |
| 2025-10-13 | 28.22 | 30.67 | 1.16 | 3.93% | 28.22 | 30.99 | 103780 | 31398.23 | 7.25% |
| 2025-10-10 | 29.51 | 29.51 | 1.41 | 5.02% | 28.88 | 29.51 | 56806 | 16723.53 | 3.97% |
| 2025-10-09 | 28.04 | 28.10 | 1.34 | 5.01% | 27.38 | 28.10 | 28956 | 8109.95 | 2.02% |
| 2025-09-30 | 25.38 | 26.76 | 1.16 | 4.53% | 24.32 | 26.88 | 109283 | 27427.79 | 7.64% |
| 2025-09-29 | 26.14 | 25.60 | -1.30 | -4.83% | 25.56 | 26.48 | 94326 | 24398.07 | 6.59% |
| 2025-09-26 | 26.40 | 26.90 | 0.41 | 1.55% | 26.20 | 27.81 | 112400 | 30823.22 | 7.85% |
| 2025-09-25 | 27.00 | 26.49 | -0.11 | -0.41% | 25.82 | 27.20 | 57323 | 15138.67 | 4.01% |
| 2025-09-24 | 26.33 | 26.60 | 1.15 | 4.52% | 25.31 | 26.70 | 89997 | 23506.53 | 6.29% |
| 2025-09-23 | 26.30 | 25.45 | -0.94 | -3.56% | 25.07 | 26.40 | 110626 | 28071.36 | 7.73% |
| 2025-09-22 | 26.30 | 26.39 | -0.45 | -1.68% | 25.60 | 28.18 | 163996 | 44159.73 | 11.46% |
| 2025-09-19 | 29.66 | 26.84 | -1.41 | -4.99% | 26.84 | 29.66 | 175716 | 50865.04 | 12.28% |
| 2025-09-18 | 27.71 | 28.25 | 1.35 | 5.02% | 27.30 | 28.25 | 70776 | 19898.10 | 4.95% |
| 2025-09-17 | 27.64 | 26.90 | 0.58 | 2.20% | 25.20 | 27.64 | 227615 | 61584.31 | 15.90% |
| 2025-09-16 | 26.32 | 26.32 | 1.25 | 4.99% | 26.32 | 26.32 | 1199 | 315.58 | 0.08% |
| 2025-09-15 | 25.07 | 25.07 | 1.19 | 4.98% | 25.07 | 25.07 | 2842 | 712.49 | 0.20% |
| 2025-09-12 | 23.88 | 23.88 | 1.14 | 5.01% | 23.88 | 23.88 | 5385 | 1285.94 | 0.38% |
| 2025-09-11 | 22.74 | 22.74 | 1.08 | 4.99% | 22.74 | 22.74 | 12139 | 2760.41 | 0.85% |
| 2025-09-10 | 21.66 | 21.66 | 1.03 | 4.99% | 21.32 | 21.66 | 70884 | 15351.69 | 4.95% |
| 2025-09-09 | 20.63 | 20.63 | 0.98 | 4.99% | 20.63 | 20.63 | 6363 | 1312.62 | 0.44% |
| 2025-09-08 | 19.65 | 19.65 | 0.94 | 5.02% | 19.65 | 19.65 | 4836 | 950.27 | 0.34% |
| 2025-09-05 | 17.65 | 18.71 | 0.89 | 4.99% | 17.65 | 18.71 | 90146 | 16747.65 | 6.30% |
| 2025-09-04 | 18.76 | 17.82 | -0.94 | -5.01% | 17.82 | 18.76 | 121219 | 21921.44 | 8.47% |
| 2025-09-03 | 19.41 | 18.76 | 0.27 | 1.46% | 17.97 | 19.41 | 206746 | 39691.20 | 14.45% |
| 2025-09-02 | 18.49 | 18.49 | 0.88 | 5.00% | 18.49 | 18.49 | 6875 | 1271.27 | 0.48% |
| 2025-09-01 | 17.61 | 17.61 | 0.84 | 5.01% | 17.61 | 17.61 | 5061 | 891.20 | 0.35% |
| 2025-08-29 | 16.57 | 16.77 | 0.80 | 5.01% | 16.31 | 16.77 | 72624 | 12121.45 | 5.08% |
| 2025-08-28 | 15.58 | 15.97 | 0.76 | 5.00% | 15.40 | 15.97 | 40133 | 6360.94 | 2.81% |
| 2025-08-27 | 15.89 | 15.21 | -0.59 | -3.73% | 15.18 | 15.89 | 41045 | 6355.07 | 2.87% |
| 2025-08-26 | 15.66 | 15.80 | 0.75 | 4.98% | 15.26 | 15.80 | 59030 | 9253.76 | 4.13% |
| 2025-08-25 | 15.35 | 15.05 | -0.22 | -1.44% | 14.88 | 15.88 | 45305 | 6944.15 | 3.17% |
| 2025-08-22 | 14.87 | 15.27 | 0.56 | 3.81% | 14.84 | 15.43 | 38472 | 5828.57 | 2.69% |
| 2025-08-21 | 15.00 | 14.71 | -0.23 | -1.54% | 14.67 | 15.14 | 26260 | 3894.34 | 1.84% |
| 2025-08-20 | 14.58 | 14.94 | 0.58 | 4.04% | 14.58 | 15.06 | 49873 | 7434.82 | 3.49% |
深证大盘股票行情在线 K线走势图
*ST威尔(002058)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
