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 |
|---|
| 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% |
| 2025-11-24 | 13.28 | 13.35 | 0.15 | 1.14% | 13.06 | 13.41 | 37566 | 4974.52 | 1.94% |
| 2025-11-21 | 13.72 | 13.20 | -0.60 | -4.35% | 13.15 | 13.85 | 55832 | 7477.78 | 2.88% |
| 2025-11-20 | 14.02 | 13.80 | -0.17 | -1.22% | 13.80 | 14.09 | 45473 | 6314.30 | 2.35% |
| 2025-11-19 | 14.25 | 13.97 | -0.28 | -1.96% | 13.93 | 14.30 | 51611 | 7240.29 | 2.67% |
| 2025-11-18 | 14.19 | 14.25 | 0.02 | 0.14% | 14.18 | 14.48 | 50068 | 7153.90 | 2.59% |
| 2025-11-17 | 14.17 | 14.23 | -0.02 | -0.14% | 14.08 | 14.31 | 44726 | 6348.89 | 2.31% |
| 2025-11-14 | 14.50 | 14.25 | -0.12 | -0.84% | 14.25 | 14.50 | 64200 | 9207.36 | 3.32% |
| 2025-11-13 | 14.17 | 14.37 | 0.22 | 1.55% | 14.03 | 14.49 | 78533 | 11202.01 | 4.06% |
| 2025-11-12 | 14.26 | 14.15 | -0.11 | -0.77% | 14.06 | 14.29 | 38881 | 5493.34 | 2.01% |
| 2025-11-11 | 14.05 | 14.26 | 0.18 | 1.28% | 14.05 | 14.29 | 63315 | 8987.49 | 3.27% |
| 2025-11-10 | 13.99 | 14.08 | 0.06 | 0.43% | 13.99 | 14.09 | 33397 | 4689.48 | 1.73% |
| 2025-11-07 | 14.05 | 14.02 | -0.09 | -0.64% | 14.00 | 14.11 | 34866 | 4898.91 | 1.80% |
| 2025-11-06 | 14.04 | 14.11 | 0.06 | 0.43% | 13.96 | 14.19 | 48409 | 6808.04 | 2.50% |
| 2025-11-05 | 13.92 | 14.05 | 0.00 | 0.00% | 13.89 | 14.06 | 36950 | 5171.02 | 1.91% |
| 2025-11-04 | 14.14 | 14.05 | -0.10 | -0.71% | 13.99 | 14.14 | 46485 | 6526.40 | 2.40% |
| 2025-11-03 | 14.16 | 14.15 | -0.08 | -0.56% | 13.99 | 14.20 | 55653 | 7829.45 | 2.88% |
| 2025-10-31 | 14.50 | 14.23 | 0.19 | 1.35% | 14.21 | 14.50 | 87194 | 12513.02 | 4.50% |
| 2025-10-30 | 14.12 | 14.04 | -0.05 | -0.35% | 14.02 | 14.27 | 48751 | 6870.55 | 2.52% |
| 2025-10-29 | 14.13 | 14.09 | -0.11 | -0.77% | 14.00 | 14.20 | 58812 | 8263.19 | 3.04% |
| 2025-10-28 | 14.23 | 14.20 | -0.07 | -0.49% | 14.12 | 14.38 | 51158 | 7277.00 | 2.64% |
| 2025-10-27 | 14.30 | 14.27 | 0.01 | 0.07% | 14.15 | 14.35 | 50341 | 7165.91 | 2.60% |
| 2025-10-24 | 14.20 | 14.26 | 0.07 | 0.49% | 14.18 | 14.33 | 41558 | 5918.93 | 2.15% |
| 2025-10-23 | 14.03 | 14.19 | 0.05 | 0.35% | 13.93 | 14.21 | 34036 | 4780.12 | 1.76% |
| 2025-10-22 | 14.21 | 14.14 | -0.11 | -0.77% | 14.07 | 14.25 | 37664 | 5332.39 | 1.95% |
| 2025-10-21 | 14.10 | 14.25 | 0.18 | 1.28% | 14.07 | 14.25 | 43494 | 6174.81 | 2.25% |
| 2025-10-20 | 13.97 | 14.07 | 0.18 | 1.30% | 13.96 | 14.09 | 38451 | 5394.50 | 1.99% |
| 2025-10-17 | 14.23 | 13.89 | -0.33 | -2.32% | 13.84 | 14.27 | 72119 | 10081.89 | 3.73% |
| 2025-10-16 | 14.52 | 14.22 | -0.29 | -2.00% | 14.19 | 14.52 | 63293 | 9062.11 | 3.27% |
| 2025-10-15 | 14.46 | 14.51 | 0.08 | 0.55% | 14.30 | 14.53 | 49330 | 7132.73 | 2.55% |
| 2025-10-14 | 14.70 | 14.43 | -0.24 | -1.64% | 14.39 | 14.82 | 80597 | 11724.91 | 4.16% |
| 2025-10-13 | 14.30 | 14.67 | -0.37 | -2.46% | 14.22 | 14.71 | 86568 | 12587.40 | 4.47% |
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
深市涨幅前二十
创业板涨幅前二十
