威唐工业(300707)股票行情
威唐工业(300707)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 | 14.44 | 14.59 | 0.08 | 0.55% | 14.44 | 14.77 | 46955 | 6863.87 | 3.28% | 0.00 |
| 2025-07-31 | 14.51 | 14.51 | -0.09 | -0.62% | 14.46 | 14.93 | 70231 | 10281.71 | 4.90% | 0.00 |
| 2025-07-30 | 14.70 | 14.60 | -0.12 | -0.82% | 14.48 | 14.77 | 56644 | 8276.15 | 3.95% | 0.00 |
| 2025-07-29 | 14.48 | 14.72 | 0.23 | 1.59% | 14.33 | 14.86 | 72709 | 10646.79 | 5.07% | 0.00 |
| 2025-07-28 | 14.55 | 14.49 | -0.02 | -0.14% | 14.44 | 14.61 | 33230 | 4823.33 | 2.32% | 0.00 |
| 2025-07-25 | 14.37 | 14.51 | 0.13 | 0.90% | 14.21 | 14.58 | 56171 | 8091.70 | 3.92% | 0.00 |
| 2025-07-24 | 13.90 | 14.38 | 0.39 | 2.79% | 13.90 | 14.41 | 59084 | 8429.18 | 4.12% | 5.00 |
| 2025-07-23 | 14.14 | 13.99 | -0.19 | -1.34% | 13.95 | 14.16 | 35877 | 5038.87 | 2.50% | 0.00 |
| 2025-07-22 | 14.26 | 14.18 | -0.08 | -0.56% | 14.08 | 14.33 | 38009 | 5391.47 | 2.65% | 0.00 |
| 2025-07-21 | 14.19 | 14.26 | 0.08 | 0.56% | 14.13 | 14.32 | 42262 | 6013.00 | 2.95% | 0.00 |
| 2025-07-18 | 14.40 | 14.18 | -0.15 | -1.05% | 14.09 | 14.45 | 49485 | 7023.53 | 3.45% | 0.00 |
| 2025-07-17 | 14.23 | 14.33 | 0.27 | 1.92% | 14.10 | 14.50 | 71214 | 10192.06 | 4.97% | 0.00 |
| 2025-07-16 | 13.87 | 14.06 | 0.19 | 1.37% | 13.80 | 14.17 | 54264 | 7601.81 | 3.79% | 4.00 |
| 2025-07-15 | 13.85 | 13.87 | -0.04 | -0.29% | 13.67 | 14.13 | 40980 | 5674.19 | 2.86% | 0.00 |
| 2025-07-14 | 13.83 | 13.91 | 0.14 | 1.02% | 13.71 | 13.97 | 42034 | 5845.03 | 2.93% | 0.00 |
| 2025-07-11 | 13.82 | 13.77 | -0.01 | -0.07% | 13.65 | 13.88 | 35892 | 4940.98 | 2.50% | 0.00 |
| 2025-07-10 | 13.82 | 13.78 | -0.06 | -0.43% | 13.65 | 13.88 | 34749 | 4776.75 | 2.43% | 0.00 |
| 2025-07-09 | 13.75 | 13.84 | 0.06 | 0.44% | 13.74 | 13.99 | 44759 | 6204.11 | 3.12% | 0.00 |
| 2025-07-08 | 13.50 | 13.78 | 0.26 | 1.92% | 13.44 | 13.85 | 39795 | 5451.39 | 2.78% | 0.00 |
| 2025-07-07 | 13.40 | 13.52 | 0.12 | 0.90% | 13.29 | 13.54 | 29701 | 3991.87 | 2.07% | 0.00 |
| 2025-07-04 | 13.70 | 13.40 | -0.44 | -3.18% | 13.40 | 13.76 | 56245 | 7597.47 | 3.93% | 0.00 |
| 2025-07-03 | 13.73 | 13.84 | 0.16 | 1.17% | 13.66 | 13.90 | 39758 | 5479.85 | 2.77% | 0.00 |
| 2025-07-02 | 13.76 | 13.68 | -0.12 | -0.87% | 13.56 | 13.84 | 30649 | 4185.03 | 2.14% | 0.00 |
| 2025-07-01 | 13.80 | 13.80 | -0.01 | -0.07% | 13.64 | 13.90 | 35044 | 4821.46 | 2.45% | 0.00 |
| 2025-06-30 | 13.65 | 13.81 | 0.19 | 1.40% | 13.58 | 13.82 | 32986 | 4532.93 | 2.30% | 2.00 |
| 2025-06-27 | 13.70 | 13.62 | 0.00 | 0.00% | 13.58 | 13.90 | 37863 | 5169.95 | 2.64% | 0.00 |
| 2025-06-26 | 13.71 | 13.62 | -0.09 | -0.66% | 13.58 | 13.80 | 38422 | 5262.00 | 2.68% | 0.00 |
| 2025-06-25 | 13.68 | 13.71 | 0.05 | 0.37% | 13.56 | 13.77 | 46257 | 6324.06 | 3.23% | 0.00 |
| 2025-06-24 | 13.18 | 13.66 | 0.64 | 4.92% | 13.17 | 13.69 | 77669 | 10512.83 | 5.42% | 0.00 |
| 2025-06-23 | 12.73 | 13.02 | 0.28 | 2.20% | 12.62 | 13.04 | 27641 | 3568.13 | 1.93% | 0.00 |
| 2025-06-20 | 12.95 | 12.74 | -0.13 | -1.01% | 12.73 | 13.08 | 32203 | 4140.34 | 2.25% | 0.00 |
| 2025-06-19 | 13.15 | 12.87 | -0.31 | -2.35% | 12.81 | 13.31 | 37712 | 4916.93 | 2.63% | 0.00 |
| 2025-06-18 | 13.33 | 13.18 | -0.14 | -1.05% | 13.11 | 13.34 | 30156 | 3979.31 | 2.10% | 0.00 |
| 2025-06-17 | 13.36 | 13.32 | 0.00 | 0.00% | 13.24 | 13.45 | 32031 | 4269.46 | 2.24% | 0.00 |
| 2025-06-16 | 13.20 | 13.32 | 0.12 | 0.91% | 13.15 | 13.37 | 31386 | 4174.50 | 2.19% | 0.00 |
| 2025-06-13 | 13.64 | 13.20 | -0.52 | -3.79% | 13.20 | 13.66 | 53677 | 7170.36 | 3.75% | 0.00 |
| 2025-06-12 | 13.72 | 13.72 | -0.01 | -0.07% | 13.46 | 13.98 | 53165 | 7278.97 | 3.71% | 0.00 |
| 2025-06-11 | 13.50 | 13.73 | 0.36 | 2.69% | 13.48 | 14.00 | 82608 | 11392.23 | 5.77% | 0.00 |
| 2025-06-10 | 13.53 | 13.37 | -0.09 | -0.67% | 13.22 | 13.68 | 51712 | 6962.45 | 3.61% | 0.00 |
| 2025-06-09 | 13.36 | 13.46 | 0.12 | 0.90% | 13.32 | 13.50 | 31412 | 4224.53 | 2.19% | 0.00 |
| 2025-06-06 | 13.38 | 13.37 | -0.08 | -0.59% | 13.25 | 13.38 | 27820 | 3703.93 | 1.94% | 0.00 |
| 2025-06-05 | 13.36 | 13.45 | 0.10 | 0.75% | 13.16 | 13.45 | 36360 | 4854.11 | 2.54% | 0.00 |
| 2025-06-04 | 13.20 | 13.35 | 0.20 | 1.52% | 13.20 | 13.47 | 35310 | 4706.93 | 2.46% | 0.00 |
| 2025-06-03 | 13.05 | 13.15 | 0.02 | 0.15% | 12.94 | 13.30 | 32835 | 4322.74 | 2.29% | 0.00 |
| 2025-05-30 | 13.77 | 13.13 | -0.45 | -3.31% | 13.10 | 13.80 | 69950 | 9295.84 | 4.88% | 0.00 |
| 2025-05-29 | 13.28 | 13.58 | 0.27 | 2.03% | 13.28 | 13.80 | 59352 | 8057.73 | 4.14% | 0.00 |
| 2025-05-28 | 13.50 | 13.31 | -0.12 | -0.89% | 13.22 | 13.73 | 41792 | 5616.92 | 2.92% | 0.00 |
| 2025-05-27 | 13.45 | 13.43 | -0.08 | -0.59% | 13.20 | 13.51 | 42377 | 5668.66 | 2.96% | 0.00 |
| 2025-05-26 | 13.50 | 13.51 | 0.09 | 0.67% | 13.30 | 13.64 | 30226 | 4078.41 | 2.11% | 0.00 |
| 2025-05-23 | 13.62 | 13.42 | -0.20 | -1.47% | 13.42 | 13.89 | 58008 | 7914.11 | 4.05% | 0.00 |
| 2025-05-22 | 13.95 | 13.62 | -0.45 | -3.20% | 13.61 | 14.03 | 67838 | 9355.49 | 4.73% | 0.00 |
| 2025-05-21 | 13.82 | 14.07 | 0.12 | 0.86% | 13.66 | 14.20 | 75450 | 10535.07 | 5.27% | 0.00 |
| 2025-05-20 | 14.00 | 13.95 | 0.03 | 0.22% | 13.74 | 14.05 | 44662 | 6215.74 | 3.12% | 6.00 |
| 2025-05-19 | 13.95 | 13.92 | 0.01 | 0.07% | 13.53 | 14.03 | 63911 | 8788.69 | 4.46% | 0.00 |
| 2025-05-16 | 13.68 | 13.91 | 0.18 | 1.31% | 13.67 | 14.07 | 63886 | 8908.54 | 4.46% | 3.00 |
| 2025-05-15 | 14.00 | 13.73 | -0.26 | -1.86% | 13.65 | 14.26 | 79464 | 11015.24 | 5.55% | 0.00 |
| 2025-05-14 | 13.66 | 13.99 | 0.27 | 1.97% | 13.50 | 14.46 | 124913 | 17503.20 | 8.72% | 0.00 |
| 2025-05-13 | 14.20 | 13.72 | -0.21 | -1.51% | 13.70 | 14.20 | 51740 | 7191.62 | 3.61% | 0.00 |
| 2025-05-12 | 13.77 | 13.93 | 0.40 | 2.96% | 13.62 | 13.97 | 55579 | 7702.71 | 3.88% | 0.00 |
| 2025-05-09 | 13.76 | 13.53 | -0.32 | -2.31% | 13.40 | 13.85 | 44638 | 6045.58 | 3.12% | 0.00 |
| 2025-05-08 | 13.40 | 13.85 | 0.39 | 2.90% | 13.40 | 13.95 | 61927 | 8519.88 | 4.32% | 0.00 |
| 2025-05-07 | 13.66 | 13.46 | -0.06 | -0.44% | 13.30 | 13.82 | 55883 | 7570.63 | 3.90% | 0.00 |
| 2025-05-06 | 13.38 | 13.52 | 0.31 | 2.35% | 13.38 | 13.55 | 48816 | 6575.12 | 3.41% | 10.00 |
| 2025-04-30 | 12.94 | 13.21 | 0.46 | 3.61% | 12.86 | 13.31 | 53333 | 6991.83 | 3.72% | 0.00 |
| 2025-04-29 | 12.30 | 12.75 | 0.34 | 2.74% | 12.28 | 12.92 | 65965 | 8402.31 | 4.60% | 0.00 |
| 2025-04-28 | 12.66 | 12.41 | -1.09 | -8.07% | 12.06 | 12.87 | 113648 | 14079.68 | 7.93% | 0.00 |
| 2025-04-25 | 13.49 | 13.50 | -0.07 | -0.52% | 13.45 | 13.72 | 48672 | 6601.56 | 3.40% | 0.00 |
| 2025-04-24 | 13.92 | 13.57 | -0.43 | -3.07% | 13.54 | 13.99 | 62301 | 8546.30 | 4.35% | 0.00 |
| 2025-04-23 | 13.63 | 14.00 | 0.51 | 3.78% | 13.61 | 14.02 | 75861 | 10518.25 | 5.29% | 0.00 |
| 2025-04-22 | 13.40 | 13.49 | 0.03 | 0.22% | 13.28 | 13.54 | 43583 | 5850.76 | 3.04% | 0.00 |
| 2025-04-21 | 13.24 | 13.46 | 0.21 | 1.58% | 13.12 | 13.50 | 45795 | 6137.93 | 3.20% | 0.00 |
| 2025-04-18 | 13.28 | 13.25 | -0.05 | -0.38% | 13.01 | 13.40 | 48046 | 6350.02 | 3.35% | 0.00 |
| 2025-04-17 | 13.27 | 13.30 | -0.12 | -0.89% | 13.20 | 13.58 | 51441 | 6911.42 | 3.59% | 0.00 |
| 2025-04-16 | 13.72 | 13.42 | -0.48 | -3.45% | 13.23 | 13.85 | 69833 | 9431.12 | 4.87% | 0.00 |
| 2025-04-15 | 13.98 | 13.90 | 0.10 | 0.72% | 13.74 | 14.30 | 79425 | 11150.09 | 5.54% | 0.00 |
| 2025-04-14 | 13.80 | 13.80 | 0.28 | 2.07% | 13.71 | 13.99 | 70432 | 9735.19 | 4.92% | 0.00 |
| 2025-04-11 | 13.03 | 13.52 | 0.22 | 1.65% | 13.00 | 13.90 | 88685 | 11974.16 | 6.19% | 2.00 |
| 2025-04-10 | 13.60 | 13.30 | 0.21 | 1.60% | 13.28 | 13.95 | 118750 | 16238.43 | 8.29% | 4.00 |
| 2025-04-09 | 12.50 | 13.09 | 0.08 | 0.61% | 11.18 | 13.22 | 126410 | 15704.34 | 8.82% | 0.00 |
| 2025-04-08 | 13.18 | 13.01 | -0.17 | -1.29% | 12.30 | 13.70 | 146415 | 18978.64 | 10.22% | 0.00 |
深证大盘股票行情在线 K线走势图
