当前位置: 爱股网 > 股票行情 > 威星智能(002849)股票行情

威星智能(002849)股票行情

威星智能(002849)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

威星智能(002849)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	15.83	15.49	-0.34	-2.15%	15.35	15.92	43232	6740.37	2.23%
2026-03-25	15.57	15.83	0.47	3.06%	15.37	16.06	75465	11958.22	3.90%
2026-03-24	15.19	15.36	0.63	4.28%	14.84	15.66	79769	12098.86	4.12%
2026-03-23	15.89	14.73	-1.46	-9.02%	14.59	15.91	98239	14994.14	5.08%
2026-03-20	16.96	16.19	-0.70	-4.14%	16.15	17.20	66414	11020.02	3.43%
2026-03-19	17.25	16.89	-0.46	-2.65%	16.76	17.40	61957	10566.10	3.20%
2026-03-18	17.05	17.35	0.45	2.66%	16.85	17.38	55653	9519.43	2.88%
2026-03-17	17.87	16.90	-0.95	-5.32%	16.83	17.99	67755	11686.52	3.50%
2026-03-16	18.23	17.85	-0.31	-1.71%	17.42	18.28	74996	13260.98	3.87%
2026-03-13	18.55	18.16	-0.39	-2.10%	18.08	18.63	72002	13192.13	3.72%
2026-03-12	19.61	18.55	-0.97	-4.97%	18.48	19.61	108747	20403.33	5.62%
2026-03-11	19.60	19.52	-0.13	-0.66%	19.48	20.00	97038	19053.89	5.01%
2026-03-10	19.58	19.65	0.34	1.76%	19.35	19.90	119121	23338.38	6.15%
2026-03-09	19.20	19.31	-0.28	-1.43%	17.95	19.55	209039	39171.36	10.80%
2026-03-06	17.65	19.59	1.78	9.99%	17.61	19.59	101131	19003.44	5.22%
2026-03-05	17.98	17.81	0.29	1.66%	17.42	18.29	72097	12827.41	3.72%
2026-03-04	17.70	17.52	-0.25	-1.41%	17.37	18.21	86412	15260.99	4.46%
2026-03-03	19.48	17.77	-1.49	-7.74%	17.69	19.48	114391	21107.88	5.91%
2026-03-02	19.86	19.26	-0.80	-3.99%	18.99	19.98	150588	29193.05	7.78%
2026-02-27	19.09	20.06	0.98	5.14%	18.72	20.18	124125	24440.23	6.41%
2026-02-26	18.42	19.08	0.58	3.14%	18.35	19.19	99878	18807.32	5.16%
2026-02-25	18.41	18.50	0.08	0.43%	17.97	18.74	96683	17696.95	4.99%
2026-02-24	18.62	18.42	0.11	0.60%	18.11	18.85	84316	15578.27	4.36%
2026-02-13	18.18	18.31	0.09	0.49%	18.06	18.64	76902	14082.48	3.97%
2026-02-12	18.37	18.22	-0.15	-0.82%	18.16	18.68	76816	14183.65	3.97%
2026-02-11	18.86	18.37	-0.47	-2.49%	18.34	18.95	58791	10947.00	3.04%
2026-02-10	18.75	18.84	0.10	0.53%	18.40	19.28	111034	20861.12	5.74%
2026-02-09	19.34	18.74	-0.26	-1.37%	18.61	19.66	140876	26823.87	7.28%
2026-02-06	19.33	19.00	-0.38	-1.96%	19.00	19.59	62242	11980.20	3.22%
2026-02-05	19.66	19.38	-0.09	-0.46%	19.20	19.72	60674	11784.19	3.13%
2026-02-04	19.62	19.47	-0.15	-0.76%	19.28	19.79	78139	15256.81	4.04%
2026-02-03	19.38	19.62	0.55	2.88%	19.00	19.85	88179	17100.83	4.56%
2026-02-02	19.46	19.07	-0.20	-1.04%	18.80	20.09	90624	17488.30	4.68%
2026-01-30	18.54	19.27	0.73	3.94%	18.15	19.37	103659	19609.42	5.36%
2026-01-29	18.99	18.54	-0.50	-2.63%	18.50	19.34	92651	17534.67	4.79%
2026-01-28	19.95	19.04	-0.65	-3.30%	19.00	19.95	80824	15581.57	4.18%
2026-01-27	19.23	19.69	0.59	3.09%	18.70	19.91	110821	21425.43	5.73%
2026-01-26	20.00	19.10	-0.73	-3.68%	18.90	20.20	98074	18965.60	5.07%
2026-01-23	19.27	19.83	0.66	3.44%	19.17	20.15	91319	18043.65	4.72%
2026-01-22	18.95	19.17	0.18	0.95%	18.70	19.40	101106	19316.36	5.22%
2026-01-21	18.55	18.99	0.45	2.43%	18.46	19.10	75072	14106.75	3.88%
2026-01-20	19.07	18.54	-0.29	-1.54%	18.46	19.28	89712	16844.14	4.63%
2026-01-19	18.40	18.83	0.48	2.62%	18.31	19.19	132572	25014.02	6.85%
2026-01-16	18.50	18.35	0.12	0.66%	18.06	18.63	115431	21147.69	5.96%
2026-01-15	17.53	18.23	0.52	2.94%	17.53	19.08	149365	27542.66	7.72%
2026-01-14	17.84	17.71	-0.01	-0.06%	17.38	18.00	125223	22157.70	6.47%
2026-01-13	18.17	17.72	-0.40	-2.21%	17.64	18.43	199357	35876.37	10.30%
2026-01-12	17.79	18.12	0.57	3.25%	17.17	18.51	377464	68252.37	19.50%
2026-01-09	16.25	17.55	1.60	10.03%	16.25	17.55	107955	18742.99	5.58%
2026-01-08	16.15	15.95	-0.28	-1.73%	15.80	16.35	140004	22480.68	7.23%
2026-01-07	16.43	16.23	-0.23	-1.40%	16.18	16.72	86333	14154.00	4.46%
2026-01-06	16.44	16.46	0.04	0.24%	16.16	16.57	84985	13938.62	4.39%
2026-01-05	15.90	16.42	0.52	3.27%	15.89	16.70	110002	18032.67	5.68%
2025-12-31	15.75	15.90	0.17	1.08%	15.49	16.00	85375	13482.62	4.41%
2025-12-30	15.58	15.73	0.08	0.51%	15.39	15.98	78386	12363.00	4.05%
2025-12-29	15.97	15.65	-0.16	-1.01%	15.25	15.97	99927	15552.26	5.16%
2025-12-26	15.77	15.81	0.12	0.76%	15.55	15.91	102072	16072.24	5.27%
2025-12-25	15.36	15.69	0.35	2.28%	15.31	15.75	111792	17445.07	5.78%
2025-12-24	15.24	15.34	0.01	0.07%	15.17	15.57	98876	15223.85	5.11%
2025-12-23	15.13	15.33	0.21	1.39%	14.98	15.50	168654	25862.88	8.71%
2025-12-22	14.79	15.12	0.26	1.75%	14.13	15.22	174521	25740.09	9.02%
2025-12-19	14.41	14.86	0.80	5.69%	14.29	14.95	221283	32497.19	11.43%
2025-12-18	13.08	14.06	0.89	6.76%	13.03	14.41	135631	18907.12	7.01%
2025-12-17	13.16	13.17	0.03	0.23%	12.85	13.29	44851	5839.17	2.32%
2025-12-16	13.48	13.14	-0.39	-2.88%	13.14	13.59	45262	6009.20	2.34%
2025-12-15	13.61	13.53	-0.07	-0.51%	13.37	13.67	35985	4873.94	1.86%
2025-12-12	13.67	13.60	-0.05	-0.37%	13.58	13.90	31698	4351.19	1.64%
2025-12-11	13.95	13.65	-0.25	-1.80%	13.65	13.96	43876	6035.57	2.27%
2025-12-10	14.10	13.90	-0.11	-0.79%	13.85	14.10	42019	5864.64	2.17%
2025-12-09	14.19	14.01	-0.22	-1.55%	14.01	14.27	45094	6385.20	2.33%
2025-12-08	14.04	14.23	0.41	2.97%	13.94	14.32	80354	11399.71	4.15%
2025-12-05	14.19	13.82	-0.51	-3.56%	13.69	14.19	84136	11639.33	4.35%
2025-12-04	14.14	14.33	0.20	1.42%	14.00	14.41	82738	11815.68	4.27%
2025-12-03	14.28	14.13	-0.15	-1.05%	14.10	14.33	40399	5734.01	2.09%
2025-12-02	14.24	14.28	0.03	0.21%	14.12	14.37	47355	6746.10	2.45%
2025-12-01	14.22	14.25	0.06	0.42%	14.12	14.35	53238	7570.12	2.75%
2025-11-28	13.93	14.19	0.17	1.21%	13.78	14.31	83794	11832.69	4.33%
2025-11-27	13.33	14.02	0.68	5.10%	13.31	14.25	120241	16723.31	6.21%
2025-11-26	13.59	13.34	-0.18	-1.33%	13.33	13.65	36176	4877.98	1.87%
2025-11-25	13.37	13.52	0.17	1.27%	13.28	13.69	39264	5314.43	2.03%

深证大盘股票行情在线 K线走势图

威星智能(002849)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58