威星智能(002849)股票行情
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 |
|---|
| 2025-08-01 | 14.99 | 15.05 | 0.05 | 0.33% | 14.77 | 15.16 | 46386 | 6950.26 | 2.44% |
| 2025-07-31 | 14.91 | 15.00 | 0.09 | 0.60% | 14.85 | 15.20 | 64640 | 9723.76 | 3.40% |
| 2025-07-30 | 15.19 | 14.91 | -0.28 | -1.84% | 14.82 | 15.19 | 64662 | 9695.00 | 3.40% |
| 2025-07-29 | 15.30 | 15.19 | -0.23 | -1.49% | 15.00 | 15.31 | 76235 | 11534.72 | 4.01% |
| 2025-07-28 | 15.23 | 15.42 | 0.20 | 1.31% | 15.22 | 15.50 | 77996 | 11986.17 | 4.11% |
| 2025-07-25 | 15.17 | 15.22 | 0.04 | 0.26% | 15.02 | 15.25 | 47471 | 7188.08 | 2.50% |
| 2025-07-24 | 15.15 | 15.18 | -0.01 | -0.07% | 15.07 | 15.27 | 52412 | 7950.42 | 2.76% |
| 2025-07-23 | 15.05 | 15.19 | 0.09 | 0.60% | 14.82 | 15.50 | 91355 | 13876.57 | 4.81% |
| 2025-07-22 | 15.33 | 15.10 | -0.21 | -1.37% | 15.06 | 15.49 | 64418 | 9782.99 | 3.39% |
| 2025-07-21 | 14.94 | 15.31 | 0.37 | 2.48% | 14.93 | 15.63 | 93575 | 14331.28 | 4.93% |
| 2025-07-18 | 15.08 | 14.94 | -0.14 | -0.93% | 14.85 | 15.10 | 52638 | 7871.64 | 2.77% |
| 2025-07-17 | 15.05 | 15.08 | 0.02 | 0.13% | 14.98 | 15.15 | 44707 | 6736.89 | 2.35% |
| 2025-07-16 | 15.19 | 15.06 | -0.11 | -0.73% | 15.03 | 15.27 | 43934 | 6643.84 | 2.31% |
| 2025-07-15 | 15.29 | 15.17 | -0.12 | -0.78% | 15.02 | 15.36 | 47564 | 7201.55 | 2.50% |
| 2025-07-14 | 14.86 | 15.29 | 0.39 | 2.62% | 14.83 | 15.43 | 83099 | 12628.68 | 4.38% |
| 2025-07-11 | 14.87 | 14.90 | 0.01 | 0.07% | 14.66 | 14.95 | 55975 | 8298.03 | 2.95% |
| 2025-07-10 | 14.65 | 14.89 | 0.25 | 1.71% | 14.54 | 15.10 | 75969 | 11257.99 | 4.00% |
| 2025-07-09 | 14.85 | 14.64 | -0.38 | -2.53% | 14.61 | 14.95 | 111752 | 16481.20 | 5.88% |
| 2025-07-08 | 15.08 | 15.02 | 0.01 | 0.07% | 14.93 | 15.14 | 74138 | 11134.50 | 3.90% |
| 2025-07-07 | 15.08 | 15.01 | -0.20 | -1.31% | 14.94 | 15.29 | 72290 | 10890.68 | 3.81% |
| 2025-07-04 | 15.72 | 15.21 | -0.53 | -3.37% | 15.20 | 15.72 | 100099 | 15363.12 | 5.27% |
| 2025-07-03 | 15.10 | 15.74 | 0.49 | 3.21% | 15.10 | 16.25 | 153494 | 24072.22 | 8.08% |
| 2025-07-02 | 15.58 | 15.25 | -0.70 | -4.39% | 15.19 | 15.75 | 175144 | 26876.06 | 9.22% |
| 2025-07-01 | 17.00 | 15.95 | 0.35 | 2.24% | 15.69 | 17.16 | 340976 | 56467.15 | 17.96% |
| 2025-06-30 | 15.88 | 15.60 | -0.27 | -1.70% | 15.55 | 16.05 | 85376 | 13403.89 | 4.50% |
| 2025-06-27 | 15.31 | 15.87 | 0.53 | 3.46% | 15.26 | 16.26 | 164278 | 26082.03 | 8.65% |
| 2025-06-26 | 15.29 | 15.34 | 0.14 | 0.92% | 15.16 | 15.59 | 76503 | 11759.61 | 4.03% |
| 2025-06-25 | 15.18 | 15.20 | 0.02 | 0.13% | 14.89 | 15.34 | 68260 | 10291.60 | 3.59% |
| 2025-06-24 | 14.77 | 15.18 | 0.38 | 2.57% | 14.77 | 15.46 | 86477 | 13125.52 | 4.55% |
| 2025-06-23 | 14.06 | 14.80 | 0.38 | 2.64% | 14.06 | 14.94 | 61060 | 8968.73 | 3.22% |
| 2025-06-20 | 14.70 | 14.46 | -0.11 | -0.75% | 14.44 | 15.12 | 60442 | 8872.78 | 3.18% |
| 2025-06-19 | 15.24 | 14.57 | -0.46 | -3.06% | 14.52 | 15.30 | 65162 | 9648.33 | 3.43% |
| 2025-06-18 | 14.83 | 15.03 | 0.21 | 1.42% | 14.46 | 15.04 | 71641 | 10561.73 | 3.77% |
| 2025-06-17 | 14.59 | 14.82 | 0.28 | 1.93% | 14.40 | 14.85 | 41295 | 6031.05 | 2.17% |
| 2025-06-16 | 14.50 | 14.54 | 0.04 | 0.28% | 14.41 | 14.72 | 32853 | 4788.68 | 1.73% |
| 2025-06-13 | 14.91 | 14.50 | -0.41 | -2.75% | 14.45 | 15.17 | 52602 | 7715.36 | 2.77% |
| 2025-06-12 | 15.07 | 14.91 | -0.12 | -0.80% | 14.84 | 15.07 | 33231 | 4960.80 | 1.75% |
| 2025-06-11 | 15.00 | 15.03 | 0.07 | 0.47% | 14.93 | 15.27 | 51039 | 7697.84 | 2.69% |
| 2025-06-10 | 15.39 | 14.96 | -0.42 | -2.73% | 14.76 | 15.43 | 62334 | 9383.48 | 3.28% |
| 2025-06-09 | 15.43 | 15.38 | -0.06 | -0.39% | 15.35 | 15.71 | 47466 | 7340.22 | 2.50% |
| 2025-06-06 | 15.42 | 15.44 | 0.09 | 0.59% | 15.22 | 15.47 | 26507 | 4070.70 | 1.40% |
| 2025-06-05 | 15.32 | 15.35 | 0.04 | 0.26% | 15.15 | 15.41 | 41055 | 6264.31 | 2.16% |
| 2025-06-04 | 15.40 | 15.31 | -0.07 | -0.46% | 15.26 | 15.59 | 35538 | 5461.95 | 1.87% |
| 2025-06-03 | 15.19 | 15.38 | 0.23 | 1.52% | 15.17 | 15.65 | 43324 | 6665.13 | 2.28% |
| 2025-05-30 | 15.51 | 15.15 | -0.36 | -2.32% | 15.05 | 15.53 | 54953 | 8366.67 | 2.89% |
| 2025-05-29 | 15.59 | 15.51 | -0.07 | -0.45% | 15.48 | 15.77 | 50164 | 7826.57 | 2.64% |
| 2025-05-28 | 15.70 | 15.58 | -0.11 | -0.70% | 15.50 | 16.05 | 57791 | 9088.71 | 3.04% |
| 2025-05-27 | 15.76 | 15.69 | -0.07 | -0.44% | 15.40 | 15.81 | 60155 | 9398.53 | 3.17% |
| 2025-05-26 | 15.59 | 15.76 | 0.10 | 0.64% | 15.58 | 15.89 | 45648 | 7178.59 | 2.40% |
| 2025-05-23 | 16.20 | 15.66 | -0.53 | -3.27% | 15.49 | 16.22 | 102614 | 16197.70 | 5.40% |
| 2025-05-22 | 16.85 | 16.19 | -0.76 | -4.48% | 16.07 | 17.06 | 103419 | 17060.10 | 5.45% |
| 2025-05-21 | 17.25 | 16.95 | -0.22 | -1.28% | 16.86 | 17.28 | 49516 | 8407.99 | 2.61% |
| 2025-05-20 | 16.82 | 17.17 | 0.19 | 1.12% | 16.72 | 17.46 | 95601 | 16295.09 | 5.03% |
| 2025-05-19 | 16.66 | 16.98 | 0.01 | 0.06% | 16.50 | 17.07 | 125993 | 21167.56 | 6.63% |
| 2025-05-16 | 18.68 | 16.97 | -1.89 | -10.02% | 16.97 | 18.68 | 215040 | 37022.39 | 11.32% |
| 2025-05-15 | 18.80 | 18.86 | -0.13 | -0.68% | 18.43 | 18.98 | 97409 | 18210.72 | 5.13% |
| 2025-05-14 | 18.74 | 18.99 | 0.25 | 1.33% | 18.56 | 19.30 | 179165 | 33877.12 | 9.43% |
| 2025-05-13 | 18.32 | 18.74 | 0.57 | 3.14% | 17.89 | 19.03 | 177081 | 32949.27 | 9.32% |
| 2025-05-12 | 17.85 | 18.17 | 0.51 | 2.89% | 17.50 | 18.23 | 106500 | 19034.07 | 5.61% |
| 2025-05-09 | 17.71 | 17.66 | 0.14 | 0.80% | 17.27 | 17.85 | 54541 | 9571.90 | 2.87% |
| 2025-05-08 | 17.14 | 17.52 | 0.30 | 1.74% | 17.14 | 17.70 | 63678 | 11102.67 | 3.35% |
| 2025-05-07 | 17.40 | 17.22 | 0.02 | 0.12% | 17.07 | 17.49 | 54402 | 9395.48 | 2.86% |
| 2025-05-06 | 16.98 | 17.20 | 0.31 | 1.84% | 16.98 | 17.72 | 75456 | 13081.35 | 3.97% |
| 2025-04-30 | 16.71 | 16.89 | 0.23 | 1.38% | 16.60 | 17.31 | 46359 | 7898.88 | 2.44% |
| 2025-04-29 | 15.98 | 16.66 | 0.58 | 3.61% | 15.89 | 17.19 | 68652 | 11566.90 | 3.61% |
| 2025-04-28 | 16.54 | 16.08 | -0.46 | -2.78% | 15.90 | 16.78 | 57666 | 9341.40 | 3.04% |
| 2025-04-25 | 17.03 | 16.54 | -0.56 | -3.27% | 16.47 | 17.11 | 57200 | 9555.83 | 3.01% |
| 2025-04-24 | 16.52 | 17.10 | 0.58 | 3.51% | 16.30 | 17.21 | 88072 | 14820.62 | 4.64% |
| 2025-04-23 | 16.20 | 16.52 | 0.26 | 1.60% | 16.20 | 16.75 | 49648 | 8192.72 | 2.61% |
| 2025-04-22 | 15.75 | 16.26 | 0.49 | 3.11% | 15.70 | 16.49 | 80291 | 13043.25 | 4.23% |
| 2025-04-21 | 14.66 | 15.77 | 1.00 | 6.77% | 14.63 | 16.23 | 90518 | 14141.41 | 4.77% |
| 2025-04-18 | 14.65 | 14.77 | 0.26 | 1.79% | 14.38 | 14.95 | 35702 | 5244.85 | 1.88% |
| 2025-04-17 | 14.59 | 14.51 | -0.08 | -0.55% | 14.48 | 14.90 | 31109 | 4561.32 | 1.64% |
| 2025-04-16 | 15.08 | 14.59 | -0.54 | -3.57% | 14.37 | 15.11 | 40929 | 6026.26 | 2.16% |
| 2025-04-15 | 15.24 | 15.13 | 0.21 | 1.41% | 14.71 | 15.55 | 75373 | 11475.96 | 3.97% |
| 2025-04-14 | 14.60 | 14.92 | 0.70 | 4.92% | 14.49 | 15.52 | 106302 | 15946.82 | 5.60% |
| 2025-04-11 | 14.27 | 14.22 | -0.32 | -2.20% | 14.02 | 14.82 | 76473 | 11031.27 | 4.03% |
| 2025-04-10 | 13.55 | 14.54 | 1.32 | 9.98% | 13.55 | 14.54 | 48219 | 6870.18 | 2.54% |
| 2025-04-09 | 12.45 | 13.22 | 0.38 | 2.96% | 11.69 | 13.35 | 59716 | 7480.49 | 3.14% |
| 2025-04-08 | 13.60 | 12.84 | -0.89 | -6.48% | 12.36 | 13.87 | 87644 | 11301.53 | 4.61% |
深证大盘股票行情在线 K线走势图
