*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 |
|---|
| 2025-08-01 | 13.94 | 13.67 | -0.29 | -2.08% | 13.50 | 13.99 | 32717 | 4476.13 | 2.29% |
| 2025-07-31 | 14.39 | 13.96 | -0.43 | -2.99% | 13.90 | 14.45 | 29455 | 4157.21 | 2.06% |
| 2025-07-30 | 14.55 | 14.39 | 0.32 | 2.27% | 14.31 | 14.73 | 40840 | 5935.89 | 2.86% |
| 2025-07-29 | 14.22 | 14.07 | -0.22 | -1.54% | 13.96 | 14.28 | 18908 | 2659.81 | 1.32% |
| 2025-07-28 | 14.23 | 14.29 | 0.10 | 0.70% | 14.06 | 14.42 | 15803 | 2247.12 | 1.10% |
| 2025-07-25 | 14.23 | 14.19 | -0.08 | -0.56% | 13.95 | 14.34 | 26574 | 3753.45 | 1.86% |
| 2025-07-24 | 14.55 | 14.27 | -0.06 | -0.42% | 14.23 | 14.55 | 25725 | 3686.10 | 1.80% |
| 2025-07-23 | 14.38 | 14.33 | -0.06 | -0.42% | 14.15 | 14.60 | 29031 | 4176.46 | 2.03% |
| 2025-07-22 | 14.61 | 14.39 | -0.34 | -2.31% | 14.12 | 14.71 | 61837 | 8872.34 | 4.32% |
| 2025-07-21 | 15.03 | 14.73 | -0.58 | -3.79% | 14.54 | 15.60 | 124048 | 18413.51 | 8.67% |
| 2025-07-18 | 15.31 | 15.31 | 0.73 | 5.01% | 14.80 | 15.31 | 187598 | 28614.06 | 13.12% |
| 2025-07-17 | 14.58 | 14.58 | 0.69 | 4.97% | 14.58 | 14.58 | 3712 | 541.17 | 0.26% |
| 2025-07-16 | 13.89 | 13.89 | 0.66 | 4.99% | 13.89 | 13.89 | 6464 | 897.85 | 0.45% |
| 2025-07-15 | 13.93 | 13.23 | -0.70 | -5.03% | 13.23 | 13.93 | 50836 | 6817.75 | 3.55% |
| 2025-07-14 | 13.50 | 13.93 | 0.45 | 3.34% | 13.47 | 13.98 | 31539 | 4341.56 | 2.20% |
| 2025-07-11 | 13.77 | 13.48 | -0.29 | -2.11% | 13.38 | 13.85 | 30429 | 4123.85 | 2.13% |
| 2025-07-10 | 13.33 | 13.77 | 0.32 | 2.38% | 13.31 | 13.83 | 30276 | 4114.46 | 2.12% |
| 2025-07-09 | 13.57 | 13.45 | 0.00 | 0.00% | 13.26 | 13.88 | 24661 | 3319.68 | 1.72% |
| 2025-07-08 | 13.36 | 13.45 | 0.01 | 0.07% | 13.32 | 14.02 | 53499 | 7305.28 | 3.74% |
| 2025-07-07 | 12.78 | 13.44 | 0.64 | 5.00% | 12.78 | 13.44 | 36461 | 4819.67 | 2.55% |
| 2025-07-04 | 13.12 | 12.80 | -0.32 | -2.44% | 12.64 | 13.26 | 31293 | 4053.51 | 2.19% |
| 2025-07-03 | 13.13 | 13.12 | -0.17 | -1.28% | 12.97 | 13.37 | 28834 | 3793.37 | 2.02% |
| 2025-07-02 | 13.13 | 13.29 | -0.02 | -0.15% | 13.00 | 13.36 | 42490 | 5600.96 | 2.97% |
| 2025-07-01 | 12.75 | 13.31 | 0.61 | 4.80% | 12.75 | 13.34 | 89862 | 11898.78 | 6.28% |
| 2025-06-30 | 12.40 | 12.70 | 0.27 | 2.17% | 12.40 | 12.81 | 44746 | 5654.71 | 3.13% |
| 2025-06-27 | 12.79 | 12.43 | -0.65 | -4.97% | 12.43 | 12.79 | 94735 | 11850.16 | 6.62% |
| 2025-06-26 | 13.69 | 13.08 | 0.04 | 0.31% | 12.70 | 13.69 | 121939 | 16283.82 | 8.53% |
| 2025-06-25 | 12.62 | 13.04 | 0.43 | 3.41% | 12.60 | 13.24 | 73309 | 9572.06 | 5.13% |
| 2025-06-24 | 12.23 | 12.61 | 0.47 | 3.87% | 12.21 | 12.75 | 37788 | 4739.70 | 2.64% |
| 2025-06-23 | 11.90 | 12.14 | 0.23 | 1.93% | 11.83 | 12.14 | 41679 | 4988.63 | 2.91% |
| 2025-06-20 | 11.67 | 11.91 | 0.28 | 2.41% | 11.38 | 12.19 | 58720 | 6934.80 | 4.11% |
| 2025-06-19 | 11.55 | 11.63 | 0.00 | 0.00% | 11.32 | 11.63 | 26629 | 3057.42 | 1.86% |
| 2025-06-18 | 11.62 | 11.63 | 0.01 | 0.09% | 11.35 | 11.75 | 19672 | 2263.50 | 1.38% |
| 2025-06-17 | 11.69 | 11.62 | -0.08 | -0.68% | 11.52 | 11.80 | 17562 | 2040.60 | 1.23% |
| 2025-06-16 | 11.64 | 11.70 | 0.07 | 0.60% | 11.54 | 11.84 | 16664 | 1954.22 | 1.17% |
| 2025-06-13 | 11.75 | 11.63 | -0.23 | -1.94% | 11.51 | 11.82 | 21967 | 2556.50 | 1.54% |
| 2025-06-12 | 11.97 | 11.86 | -0.10 | -0.84% | 11.80 | 12.03 | 18231 | 2167.88 | 1.27% |
| 2025-06-11 | 11.91 | 11.96 | 0.06 | 0.50% | 11.80 | 12.26 | 32737 | 3938.95 | 2.29% |
| 2025-06-10 | 11.65 | 11.90 | 0.28 | 2.41% | 11.57 | 11.97 | 45867 | 5433.60 | 3.21% |
| 2025-06-09 | 11.59 | 11.62 | 0.20 | 1.75% | 11.59 | 11.99 | 38328 | 4499.66 | 2.68% |
| 2025-06-06 | 11.17 | 11.42 | 0.08 | 0.71% | 11.08 | 11.46 | 42088 | 4724.00 | 2.94% |
| 2025-06-05 | 11.55 | 11.34 | 0.17 | 1.52% | 11.32 | 11.73 | 62126 | 7218.80 | 4.34% |
| 2025-06-04 | 11.09 | 11.17 | 0.15 | 1.36% | 11.00 | 11.17 | 18085 | 2008.52 | 1.26% |
| 2025-06-03 | 11.04 | 11.02 | 0.00 | 0.00% | 10.98 | 11.24 | 23950 | 2663.20 | 1.67% |
| 2025-05-30 | 11.20 | 11.02 | -0.27 | -2.39% | 10.89 | 11.23 | 35670 | 3935.28 | 2.49% |
| 2025-05-29 | 11.57 | 11.29 | -0.27 | -2.34% | 11.26 | 11.70 | 59932 | 6853.88 | 4.19% |
| 2025-05-28 | 11.56 | 11.56 | 0.55 | 5.00% | 11.16 | 11.56 | 62513 | 7157.66 | 4.37% |
| 2025-05-27 | 11.50 | 11.01 | 0.02 | 0.18% | 10.87 | 11.50 | 56610 | 6315.63 | 3.96% |
| 2025-05-26 | 10.69 | 10.99 | 0.52 | 4.97% | 10.68 | 10.99 | 15755 | 1725.30 | 1.10% |
| 2025-05-23 | 10.48 | 10.47 | 0.00 | 0.00% | 10.41 | 10.76 | 26124 | 2762.34 | 1.83% |
| 2025-05-22 | 10.70 | 10.47 | -0.26 | -2.42% | 10.35 | 10.85 | 27474 | 2898.45 | 1.92% |
| 2025-05-21 | 10.60 | 10.73 | 0.09 | 0.85% | 10.48 | 10.85 | 24818 | 2647.59 | 1.74% |
| 2025-05-20 | 10.22 | 10.64 | 0.36 | 3.50% | 10.22 | 10.78 | 31405 | 3324.94 | 2.20% |
| 2025-05-19 | 10.25 | 10.28 | 0.30 | 3.01% | 10.17 | 10.46 | 37111 | 3837.81 | 2.59% |
| 2025-05-16 | 10.15 | 9.98 | -0.25 | -2.44% | 9.97 | 10.22 | 21837 | 2194.60 | 1.53% |
| 2025-05-15 | 10.38 | 10.23 | 0.07 | 0.69% | 10.16 | 10.40 | 29511 | 3037.63 | 2.06% |
| 2025-05-14 | 10.02 | 10.16 | 0.11 | 1.09% | 9.94 | 10.28 | 18419 | 1860.65 | 1.29% |
| 2025-05-13 | 10.38 | 10.05 | -0.33 | -3.18% | 9.97 | 10.55 | 37304 | 3806.73 | 2.61% |
| 2025-05-12 | 10.10 | 10.38 | 0.33 | 3.28% | 9.89 | 10.49 | 36860 | 3767.21 | 2.58% |
| 2025-05-09 | 9.99 | 10.05 | 0.09 | 0.90% | 9.80 | 10.25 | 34218 | 3423.99 | 2.39% |
| 2025-05-08 | 9.51 | 9.96 | 0.36 | 3.75% | 9.49 | 10.01 | 41916 | 4073.36 | 2.93% |
| 2025-05-07 | 9.75 | 9.60 | 0.31 | 3.34% | 9.42 | 9.75 | 79335 | 7611.43 | 5.55% |
| 2025-05-06 | 9.10 | 9.29 | 0.44 | 4.97% | 9.05 | 9.29 | 23796 | 2185.42 | 1.66% |
| 2025-04-30 | 8.43 | 8.85 | 0.42 | 4.98% | 8.43 | 8.85 | 92824 | 8056.64 | 6.49% |
| 2025-04-28 | 8.35 | 8.43 | -0.53 | -5.92% | 8.06 | 8.65 | 80523 | 6686.35 | 5.63% |
| 2025-04-25 | 9.12 | 8.96 | -0.05 | -0.55% | 8.90 | 9.12 | 38433 | 3451.60 | 2.69% |
| 2025-04-24 | 9.00 | 9.01 | -0.09 | -0.99% | 8.91 | 9.18 | 40695 | 3680.47 | 2.84% |
| 2025-04-23 | 9.24 | 9.10 | -0.19 | -2.05% | 8.90 | 9.31 | 72505 | 6572.68 | 5.07% |
| 2025-04-22 | 9.60 | 9.29 | -0.31 | -3.23% | 9.28 | 9.60 | 49033 | 4587.36 | 3.43% |
| 2025-04-21 | 9.53 | 9.60 | -0.09 | -0.93% | 9.35 | 9.68 | 50039 | 4752.09 | 3.50% |
| 2025-04-18 | 9.98 | 9.69 | -0.29 | -2.91% | 9.52 | 10.16 | 50144 | 4874.00 | 3.50% |
| 2025-04-17 | 9.92 | 9.98 | 0.12 | 1.22% | 9.81 | 10.26 | 56176 | 5661.12 | 3.93% |
| 2025-04-16 | 10.27 | 9.86 | -0.36 | -3.52% | 9.78 | 10.55 | 65308 | 6576.92 | 4.56% |
| 2025-04-15 | 10.88 | 10.22 | -0.24 | -2.29% | 10.16 | 11.04 | 115621 | 12211.42 | 8.08% |
| 2025-04-14 | 9.68 | 10.46 | 0.95 | 9.99% | 9.68 | 10.46 | 49887 | 5033.86 | 3.49% |
| 2025-04-11 | 9.43 | 9.51 | -0.10 | -1.04% | 9.33 | 9.85 | 49237 | 4730.41 | 3.44% |
| 2025-04-10 | 9.53 | 9.61 | 0.25 | 2.67% | 9.38 | 9.82 | 80147 | 7694.65 | 5.60% |
| 2025-04-09 | 9.10 | 9.36 | -0.30 | -3.11% | 8.69 | 9.52 | 105747 | 9595.14 | 7.39% |
| 2025-04-08 | 9.66 | 9.66 | -1.07 | -9.97% | 9.66 | 10.25 | 109202 | 10617.83 | 7.63% |
| 2025-04-07 | 10.75 | 10.73 | -1.19 | -9.98% | 10.73 | 10.98 | 23421 | 2517.78 | 1.64% |
深证大盘股票行情在线 K线走势图
