惠威科技(002888)股票行情 惠威科技股票行情 002888股票行情_爱股网
惠威科技(002888)股票行情
惠威科技(002888)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 |
|---|
| 2025-10-31 | 18.16 | 18.21 | 0.06 | 0.33% | 18.00 | 18.31 | 28208 | 5138.50 | 3.76% |
| 2025-10-30 | 18.41 | 18.15 | -0.26 | -1.41% | 17.90 | 18.41 | 39418 | 7156.54 | 5.26% |
| 2025-10-29 | 19.00 | 18.41 | -0.77 | -4.01% | 18.32 | 19.09 | 42012 | 7777.85 | 5.61% |
| 2025-10-28 | 19.15 | 19.18 | 0.03 | 0.16% | 18.98 | 19.34 | 22333 | 4294.27 | 2.98% |
| 2025-10-27 | 19.12 | 19.15 | 0.14 | 0.74% | 18.93 | 19.27 | 31951 | 6110.84 | 4.26% |
| 2025-10-24 | 18.96 | 19.01 | 0.08 | 0.42% | 18.92 | 19.32 | 40838 | 7817.50 | 5.45% |
| 2025-10-23 | 18.50 | 18.93 | 0.23 | 1.23% | 18.48 | 18.98 | 23586 | 4427.38 | 3.15% |
| 2025-10-22 | 18.38 | 18.70 | 0.34 | 1.85% | 18.30 | 18.75 | 23868 | 4442.38 | 3.19% |
| 2025-10-21 | 18.44 | 18.36 | 0.07 | 0.38% | 18.15 | 18.54 | 24802 | 4540.61 | 3.31% |
| 2025-10-20 | 17.89 | 18.29 | 0.62 | 3.51% | 17.85 | 18.33 | 31833 | 5791.23 | 4.25% |
| 2025-10-17 | 18.12 | 17.67 | -0.54 | -2.97% | 17.67 | 18.31 | 26942 | 4836.58 | 3.60% |
| 2025-10-16 | 18.64 | 18.21 | -0.38 | -2.04% | 17.97 | 18.79 | 36493 | 6676.85 | 4.87% |
| 2025-10-15 | 18.38 | 18.59 | 0.35 | 1.92% | 18.20 | 18.64 | 37483 | 6916.18 | 5.00% |
| 2025-10-14 | 19.26 | 18.24 | -0.92 | -4.80% | 18.17 | 19.36 | 53450 | 10034.47 | 7.13% |
| 2025-10-13 | 18.70 | 19.16 | -0.09 | -0.47% | 17.95 | 19.22 | 43516 | 8151.94 | 5.81% |
| 2025-10-10 | 19.57 | 19.25 | -0.18 | -0.93% | 19.05 | 19.65 | 37920 | 7307.66 | 5.06% |
| 2025-10-09 | 19.77 | 19.43 | -0.37 | -1.87% | 19.33 | 19.88 | 49216 | 9605.56 | 6.57% |
| 2025-09-30 | 19.56 | 19.80 | 0.21 | 1.07% | 19.36 | 19.90 | 56859 | 11183.83 | 7.59% |
| 2025-09-29 | 19.12 | 19.59 | 0.45 | 2.35% | 19.05 | 19.62 | 43162 | 8394.61 | 5.76% |
| 2025-09-26 | 19.15 | 19.14 | -0.16 | -0.83% | 18.85 | 19.58 | 33327 | 6393.37 | 4.45% |
| 2025-09-25 | 19.55 | 19.30 | -0.25 | -1.28% | 19.27 | 19.76 | 41071 | 8022.55 | 5.48% |
| 2025-09-24 | 19.40 | 19.55 | -0.05 | -0.26% | 19.16 | 19.64 | 36801 | 7173.00 | 4.91% |
| 2025-09-23 | 19.47 | 19.60 | 0.10 | 0.51% | 19.02 | 19.60 | 48330 | 9315.35 | 6.45% |
| 2025-09-22 | 18.76 | 19.50 | 0.54 | 2.85% | 18.76 | 19.50 | 56752 | 10925.58 | 7.57% |
| 2025-09-19 | 18.56 | 18.96 | 0.40 | 2.16% | 18.37 | 19.00 | 37151 | 6971.58 | 4.96% |
| 2025-09-18 | 18.97 | 18.56 | -0.42 | -2.21% | 18.41 | 19.06 | 31936 | 5998.06 | 4.26% |
| 2025-09-17 | 18.97 | 18.98 | 0.02 | 0.11% | 18.96 | 19.20 | 30790 | 5869.31 | 4.11% |
| 2025-09-16 | 18.82 | 18.96 | 0.18 | 0.96% | 18.63 | 18.96 | 26585 | 5008.76 | 3.55% |
| 2025-09-15 | 18.82 | 18.78 | -0.04 | -0.21% | 18.60 | 18.91 | 20761 | 3886.85 | 2.77% |
| 2025-09-12 | 18.81 | 18.82 | 0.01 | 0.05% | 18.75 | 18.95 | 29388 | 5543.32 | 3.92% |
| 2025-09-11 | 18.58 | 18.81 | 0.19 | 1.02% | 18.35 | 18.94 | 33850 | 6316.85 | 4.52% |
| 2025-09-10 | 18.81 | 18.62 | -0.18 | -0.96% | 18.61 | 18.98 | 25943 | 4863.51 | 3.46% |
| 2025-09-09 | 19.22 | 18.80 | -0.42 | -2.19% | 18.64 | 19.23 | 32818 | 6186.29 | 4.38% |
| 2025-09-08 | 19.17 | 19.22 | 0.05 | 0.26% | 18.97 | 19.29 | 31453 | 6015.06 | 4.20% |
| 2025-09-05 | 18.83 | 19.17 | 0.39 | 2.08% | 18.51 | 19.17 | 35683 | 6772.75 | 4.76% |
| 2025-09-04 | 19.00 | 18.78 | -0.13 | -0.69% | 18.43 | 19.29 | 48373 | 9162.07 | 6.46% |
| 2025-09-03 | 19.35 | 18.91 | -0.51 | -2.63% | 18.85 | 19.60 | 51071 | 9786.20 | 6.82% |
| 2025-09-02 | 19.62 | 19.42 | -0.40 | -2.02% | 19.26 | 20.12 | 96774 | 18955.86 | 12.92% |
| 2025-09-01 | 20.76 | 19.82 | 0.86 | 4.54% | 19.71 | 20.86 | 151390 | 30939.16 | 20.21% |
| 2025-08-29 | 19.53 | 18.96 | -0.57 | -2.92% | 18.90 | 19.56 | 52471 | 10030.78 | 7.00% |
| 2025-08-28 | 19.82 | 19.53 | -0.46 | -2.30% | 18.83 | 20.17 | 84169 | 16405.33 | 11.23% |
| 2025-08-27 | 20.32 | 19.99 | -0.63 | -3.06% | 19.81 | 21.05 | 127846 | 26237.11 | 17.06% |
| 2025-08-26 | 20.10 | 20.62 | 0.61 | 3.05% | 19.88 | 21.20 | 154025 | 31563.83 | 20.56% |
| 2025-08-25 | 20.02 | 20.01 | 0.04 | 0.20% | 19.76 | 20.08 | 73003 | 14549.37 | 9.74% |
| 2025-08-22 | 20.15 | 19.97 | -0.11 | -0.55% | 19.78 | 20.25 | 82377 | 16465.48 | 10.99% |
| 2025-08-21 | 20.78 | 20.08 | -1.12 | -5.28% | 19.98 | 21.02 | 174308 | 35428.34 | 23.26% |
| 2025-08-20 | 19.38 | 21.20 | 1.93 | 10.02% | 19.13 | 21.20 | 93080 | 19215.18 | 12.42% |
| 2025-08-19 | 19.06 | 19.27 | 0.35 | 1.85% | 18.87 | 19.37 | 34568 | 6631.36 | 4.61% |
| 2025-08-18 | 18.92 | 18.92 | 0.05 | 0.26% | 18.83 | 19.16 | 29461 | 5598.87 | 3.93% |
| 2025-08-15 | 18.85 | 18.87 | 0.01 | 0.05% | 18.81 | 19.10 | 26978 | 5105.08 | 3.60% |
| 2025-08-14 | 19.21 | 18.86 | -0.33 | -1.72% | 18.86 | 19.30 | 28438 | 5405.83 | 3.80% |
| 2025-08-13 | 19.39 | 19.19 | -0.16 | -0.83% | 19.12 | 19.49 | 31678 | 6081.51 | 4.23% |
| 2025-08-12 | 19.75 | 19.35 | -0.56 | -2.81% | 19.15 | 19.91 | 58184 | 11253.80 | 7.77% |
| 2025-08-11 | 19.24 | 19.91 | 0.67 | 3.48% | 18.98 | 19.92 | 51356 | 10102.45 | 6.85% |
| 2025-08-08 | 19.13 | 19.24 | 0.10 | 0.52% | 18.88 | 19.30 | 20388 | 3891.24 | 2.72% |
| 2025-08-07 | 19.16 | 19.14 | -0.11 | -0.57% | 19.05 | 19.41 | 22941 | 4408.20 | 3.06% |
| 2025-08-06 | 19.08 | 19.25 | 0.22 | 1.16% | 18.99 | 19.35 | 27614 | 5311.59 | 3.69% |
| 2025-08-05 | 18.79 | 19.03 | 0.35 | 1.87% | 18.78 | 19.05 | 24863 | 4710.85 | 3.32% |
| 2025-08-04 | 18.45 | 18.68 | 0.11 | 0.59% | 18.38 | 18.74 | 17451 | 3249.81 | 2.33% |
| 2025-08-01 | 18.45 | 18.57 | 0.21 | 1.14% | 18.25 | 18.64 | 22482 | 4159.67 | 3.00% |
| 2025-07-31 | 18.63 | 18.36 | -0.29 | -1.55% | 18.28 | 18.93 | 19995 | 3712.87 | 2.67% |
| 2025-07-30 | 18.91 | 18.65 | -0.27 | -1.43% | 18.43 | 18.92 | 20746 | 3863.72 | 2.77% |
| 2025-07-29 | 18.80 | 18.92 | 0.00 | 0.00% | 18.68 | 19.00 | 16845 | 3172.28 | 2.25% |
| 2025-07-28 | 18.83 | 18.92 | 0.09 | 0.48% | 18.74 | 18.96 | 17078 | 3225.85 | 2.28% |
| 2025-07-25 | 18.68 | 18.83 | 0.22 | 1.18% | 18.51 | 18.83 | 21189 | 3960.35 | 2.83% |
| 2025-07-24 | 18.51 | 18.61 | 0.07 | 0.38% | 18.51 | 18.79 | 21664 | 4040.01 | 2.89% |
| 2025-07-23 | 18.64 | 18.54 | -0.13 | -0.70% | 18.42 | 18.70 | 23121 | 4292.91 | 3.09% |
| 2025-07-22 | 18.91 | 18.67 | -0.18 | -0.95% | 18.56 | 18.91 | 21704 | 4063.35 | 2.90% |
| 2025-07-21 | 18.78 | 18.85 | 0.13 | 0.69% | 18.50 | 18.87 | 17981 | 3378.19 | 2.40% |
| 2025-07-18 | 18.76 | 18.72 | 0.04 | 0.21% | 18.50 | 18.76 | 15833 | 2948.16 | 2.11% |
| 2025-07-17 | 18.46 | 18.68 | 0.20 | 1.08% | 18.35 | 19.00 | 29775 | 5566.70 | 3.97% |
| 2025-07-16 | 18.32 | 18.48 | 0.17 | 0.93% | 18.23 | 18.66 | 25284 | 4664.70 | 3.37% |
| 2025-07-15 | 18.45 | 18.31 | -0.14 | -0.76% | 18.02 | 18.49 | 17867 | 3264.26 | 2.38% |
| 2025-07-14 | 18.39 | 18.45 | 0.17 | 0.93% | 18.23 | 18.46 | 18365 | 3372.13 | 2.45% |
| 2025-07-11 | 18.37 | 18.28 | -0.09 | -0.49% | 18.13 | 18.44 | 17627 | 3217.10 | 2.35% |
| 2025-07-10 | 18.13 | 18.37 | 0.01 | 0.05% | 18.13 | 18.52 | 18551 | 3405.73 | 2.48% |
| 2025-07-09 | 18.35 | 18.36 | -0.02 | -0.11% | 18.25 | 18.44 | 19037 | 3491.05 | 2.54% |
| 2025-07-08 | 18.15 | 18.38 | 0.38 | 2.11% | 18.06 | 18.44 | 29784 | 5454.82 | 3.98% |
| 2025-07-07 | 17.86 | 18.00 | 0.00 | 0.00% | 17.86 | 18.05 | 15152 | 2722.25 | 2.02% |
| 2025-07-04 | 18.09 | 18.00 | -0.24 | -1.32% | 17.88 | 18.28 | 22048 | 3985.40 | 2.94% |
深证大盘股票行情在线 K线走势图
惠威科技(002888)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
