*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 |
|---|
| 2026-03-26 | 21.50 | 21.76 | 0.93 | 4.46% | 21.11 | 21.87 | 30378 | 6613.18 | 2.12% |
| 2026-03-25 | 20.34 | 20.83 | 0.99 | 4.99% | 20.08 | 20.83 | 14388 | 2956.59 | 1.01% |
| 2026-03-24 | 19.50 | 19.84 | 0.50 | 2.59% | 19.07 | 20.00 | 14541 | 2850.63 | 1.02% |
| 2026-03-23 | 20.00 | 19.34 | -1.02 | -5.01% | 19.34 | 20.00 | 16692 | 3247.68 | 1.17% |
| 2026-03-20 | 21.01 | 20.36 | -0.65 | -3.09% | 20.23 | 21.20 | 11254 | 2332.74 | 0.79% |
| 2026-03-19 | 21.08 | 21.01 | -0.62 | -2.87% | 20.89 | 21.50 | 11883 | 2508.35 | 0.83% |
| 2026-03-18 | 21.01 | 21.63 | 0.50 | 2.37% | 20.82 | 21.90 | 14911 | 3201.45 | 1.04% |
| 2026-03-17 | 21.25 | 21.13 | -0.12 | -0.56% | 20.98 | 21.69 | 10482 | 2224.19 | 0.73% |
| 2026-03-16 | 21.00 | 21.25 | 0.05 | 0.24% | 20.85 | 21.25 | 8763 | 1845.37 | 0.61% |
| 2026-03-13 | 21.47 | 21.20 | -0.27 | -1.26% | 21.00 | 21.60 | 8915 | 1903.72 | 0.62% |
| 2026-03-12 | 21.56 | 21.47 | -0.24 | -1.11% | 21.30 | 21.88 | 7851 | 1688.36 | 0.55% |
| 2026-03-11 | 22.24 | 21.71 | -0.17 | -0.78% | 21.60 | 22.24 | 11244 | 2456.97 | 0.79% |
| 2026-03-10 | 21.50 | 21.88 | 0.48 | 2.24% | 21.46 | 22.00 | 11864 | 2585.52 | 0.83% |
| 2026-03-09 | 21.15 | 21.40 | -0.31 | -1.43% | 20.62 | 21.55 | 24501 | 5135.26 | 1.71% |
| 2026-03-06 | 21.97 | 21.71 | 0.08 | 0.37% | 21.70 | 22.23 | 32476 | 7125.58 | 2.27% |
| 2026-03-05 | 21.93 | 21.63 | -0.22 | -1.01% | 21.34 | 22.27 | 28085 | 6121.67 | 1.96% |
| 2026-03-04 | 21.90 | 21.85 | -1.15 | -5.00% | 21.85 | 22.25 | 25026 | 5486.07 | 1.75% |
| 2026-03-03 | 23.01 | 23.00 | -1.21 | -5.00% | 23.00 | 23.97 | 27317 | 6322.12 | 1.91% |
| 2026-03-02 | 25.01 | 24.21 | -1.25 | -4.91% | 24.19 | 25.38 | 35782 | 8747.68 | 2.50% |
| 2026-02-27 | 24.00 | 25.46 | 1.20 | 4.95% | 24.00 | 25.47 | 30337 | 7554.16 | 2.12% |
| 2026-02-26 | 23.62 | 24.26 | 0.60 | 2.54% | 23.43 | 24.43 | 27020 | 6448.01 | 1.89% |
| 2026-02-25 | 23.56 | 23.66 | 0.16 | 0.68% | 23.46 | 23.96 | 10936 | 2582.69 | 0.76% |
| 2026-02-24 | 23.77 | 23.50 | -0.26 | -1.09% | 23.33 | 24.38 | 22102 | 5271.82 | 1.54% |
| 2026-02-13 | 22.96 | 23.76 | 0.71 | 3.08% | 22.74 | 24.20 | 29102 | 6854.55 | 2.03% |
| 2026-02-12 | 23.50 | 23.05 | -0.53 | -2.25% | 22.64 | 23.85 | 26213 | 6068.33 | 1.83% |
| 2026-02-11 | 23.20 | 23.58 | 0.55 | 2.39% | 22.93 | 23.89 | 17899 | 4215.03 | 1.25% |
| 2026-02-10 | 23.00 | 23.03 | -0.19 | -0.82% | 22.61 | 23.38 | 15695 | 3607.97 | 1.10% |
| 2026-02-09 | 23.29 | 23.22 | 0.34 | 1.49% | 22.78 | 23.66 | 17446 | 4068.37 | 1.22% |
| 2026-02-06 | 22.09 | 22.88 | 0.80 | 3.62% | 22.00 | 23.10 | 18671 | 4235.79 | 1.30% |
| 2026-02-05 | 22.20 | 22.08 | -0.12 | -0.54% | 21.93 | 22.88 | 16163 | 3636.89 | 1.13% |
| 2026-02-04 | 22.28 | 22.20 | 0.01 | 0.05% | 22.01 | 23.26 | 25050 | 5699.46 | 1.75% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
