*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 |
|---|
| 2026-02-03 | 21.30 | 22.19 | 1.06 | 5.02% | 21.16 | 22.19 | 16703 | 3623.72 | 1.17% |
| 2026-02-02 | 21.59 | 21.13 | -0.38 | -1.77% | 21.13 | 22.05 | 15984 | 3455.39 | 1.12% |
| 2026-01-30 | 21.77 | 21.51 | -0.55 | -2.49% | 21.08 | 21.97 | 23745 | 5087.03 | 1.66% |
| 2026-01-29 | 22.22 | 22.06 | -0.12 | -0.54% | 21.73 | 22.40 | 16765 | 3723.83 | 1.17% |
| 2026-01-28 | 23.19 | 22.18 | -1.17 | -5.01% | 22.18 | 23.20 | 41684 | 9327.01 | 2.91% |
| 2026-01-27 | 23.96 | 23.35 | -0.23 | -0.98% | 23.17 | 24.37 | 28531 | 6727.35 | 1.99% |
| 2026-01-26 | 25.05 | 23.58 | -1.10 | -4.46% | 23.50 | 25.05 | 32372 | 7817.52 | 2.26% |
| 2026-01-23 | 23.52 | 24.68 | 1.18 | 5.02% | 23.52 | 24.68 | 46627 | 11428.99 | 3.26% |
| 2026-01-22 | 23.51 | 23.50 | 0.03 | 0.13% | 23.10 | 23.63 | 14685 | 3433.26 | 1.03% |
| 2026-01-21 | 23.21 | 23.47 | 0.04 | 0.17% | 23.10 | 23.55 | 11154 | 2608.68 | 0.78% |
| 2026-01-20 | 23.69 | 23.43 | -0.26 | -1.10% | 23.21 | 23.78 | 12644 | 2964.36 | 0.88% |
| 2026-01-19 | 23.16 | 23.69 | 0.29 | 1.24% | 23.16 | 23.80 | 16629 | 3917.30 | 1.16% |
| 2026-01-16 | 23.25 | 23.40 | 0.19 | 0.82% | 23.15 | 23.69 | 16426 | 3838.96 | 1.15% |
| 2026-01-15 | 23.41 | 23.21 | -0.19 | -0.81% | 22.90 | 23.55 | 14697 | 3414.74 | 1.03% |
| 2026-01-14 | 23.03 | 23.40 | 0.28 | 1.21% | 23.03 | 23.87 | 18867 | 4424.05 | 1.32% |
| 2026-01-13 | 23.75 | 23.12 | -0.52 | -2.20% | 22.80 | 23.80 | 26974 | 6263.71 | 1.88% |
| 2026-01-12 | 24.85 | 23.64 | -1.15 | -4.64% | 23.55 | 24.93 | 50360 | 11980.57 | 3.52% |
| 2026-01-09 | 24.47 | 24.79 | 0.12 | 0.49% | 24.31 | 24.88 | 27559 | 6780.74 | 1.93% |
| 2026-01-08 | 23.81 | 24.67 | 0.86 | 3.61% | 23.43 | 25.00 | 39747 | 9819.01 | 2.78% |
| 2026-01-07 | 23.82 | 23.81 | -0.09 | -0.38% | 23.65 | 24.30 | 15951 | 3821.77 | 1.11% |
| 2026-01-06 | 23.38 | 23.90 | 0.51 | 2.18% | 23.02 | 24.55 | 22528 | 5381.92 | 1.57% |
| 2026-01-05 | 23.39 | 23.39 | 0.01 | 0.04% | 23.20 | 23.75 | 18053 | 4242.88 | 1.26% |
| 2025-12-31 | 22.66 | 23.38 | 0.72 | 3.18% | 22.58 | 23.79 | 24022 | 5558.93 | 1.68% |
| 2025-12-30 | 22.92 | 22.66 | -0.25 | -1.09% | 22.30 | 22.92 | 18820 | 4248.69 | 1.32% |
| 2025-12-29 | 23.11 | 22.91 | -0.19 | -0.82% | 22.82 | 23.27 | 11642 | 2674.79 | 0.81% |
| 2025-12-26 | 23.09 | 23.10 | 0.08 | 0.35% | 22.74 | 23.28 | 17141 | 3938.62 | 1.20% |
| 2025-12-25 | 23.35 | 23.02 | -0.39 | -1.67% | 22.80 | 23.60 | 16235 | 3744.31 | 1.13% |
| 2025-12-24 | 22.84 | 23.41 | 0.56 | 2.45% | 22.60 | 23.60 | 18600 | 4330.80 | 1.30% |
| 2025-12-23 | 22.16 | 22.85 | 0.47 | 2.10% | 21.93 | 22.85 | 20058 | 4491.35 | 1.40% |
| 2025-12-22 | 22.14 | 22.38 | 0.55 | 2.52% | 21.86 | 22.92 | 26563 | 6001.89 | 1.86% |
| 2025-12-19 | 21.98 | 21.83 | 0.30 | 1.39% | 21.55 | 22.22 | 21497 | 4717.50 | 1.50% |
| 2025-12-18 | 20.51 | 21.53 | 1.03 | 5.02% | 20.50 | 21.53 | 19122 | 4095.35 | 1.34% |
| 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% |
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
