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 |
|---|
| 2025-12-12 | 16.10 | 15.90 | -0.29 | -1.79% | 15.76 | 16.45 | 116064 | 18621.07 | 8.10% | 0.00 |
| 2025-12-11 | 16.16 | 16.19 | -0.22 | -1.34% | 16.10 | 16.53 | 129572 | 21091.35 | 9.04% | 0.00 |
| 2025-12-10 | 16.00 | 16.41 | 0.48 | 3.01% | 16.00 | 16.65 | 181914 | 29809.28 | 12.70% | 0.00 |
| 2025-12-09 | 16.12 | 15.93 | -0.34 | -2.09% | 15.89 | 16.18 | 65653 | 10499.01 | 4.58% | 0.00 |
| 2025-12-08 | 15.98 | 16.27 | 0.30 | 1.88% | 15.87 | 16.42 | 111881 | 18090.05 | 7.81% | 4.00 |
| 2025-12-05 | 15.62 | 15.97 | 0.36 | 2.31% | 15.49 | 16.04 | 68848 | 10943.94 | 4.80% | 0.00 |
| 2025-12-04 | 15.68 | 15.61 | -0.11 | -0.70% | 15.42 | 15.93 | 52378 | 8179.55 | 3.66% | 0.00 |
| 2025-12-03 | 15.93 | 15.72 | -0.22 | -1.38% | 15.56 | 16.17 | 60372 | 9514.32 | 4.21% | 0.00 |
| 2025-12-02 | 15.68 | 15.94 | 0.12 | 0.76% | 15.62 | 16.04 | 78806 | 12525.94 | 5.50% | 20.00 |
| 2025-12-01 | 15.65 | 15.82 | 0.29 | 1.87% | 15.50 | 16.29 | 98031 | 15558.01 | 6.84% | 0.00 |
| 2025-11-28 | 15.50 | 15.53 | -0.07 | -0.45% | 15.22 | 15.59 | 76713 | 11851.54 | 5.35% | 0.00 |
| 2025-11-27 | 15.28 | 15.60 | 0.37 | 2.43% | 15.26 | 15.77 | 131943 | 20523.08 | 9.21% | 0.00 |
| 2025-11-26 | 14.64 | 15.23 | 0.63 | 4.32% | 14.57 | 15.86 | 142125 | 21677.11 | 9.92% | 0.00 |
| 2025-11-25 | 14.74 | 14.60 | 0.16 | 1.11% | 14.57 | 14.83 | 50266 | 7391.94 | 3.51% | 0.00 |
| 2025-11-24 | 14.33 | 14.44 | 0.31 | 2.19% | 14.17 | 14.56 | 50530 | 7268.58 | 3.53% | 0.00 |
| 2025-11-21 | 14.90 | 14.13 | -0.83 | -5.55% | 14.01 | 15.05 | 82963 | 11963.06 | 5.79% | 0.00 |
| 2025-11-20 | 15.38 | 14.96 | -0.29 | -1.90% | 14.90 | 15.42 | 48580 | 7310.85 | 3.39% | 7.00 |
| 2025-11-19 | 15.65 | 15.25 | -0.40 | -2.56% | 15.11 | 15.73 | 66305 | 10163.30 | 4.63% | 0.00 |
| 2025-11-18 | 15.87 | 15.65 | -0.21 | -1.32% | 15.56 | 15.91 | 53467 | 8394.39 | 3.73% | 6.00 |
| 2025-11-17 | 16.00 | 15.86 | -0.17 | -1.06% | 15.76 | 16.03 | 55454 | 8804.36 | 3.87% | 0.00 |
| 2025-11-14 | 16.00 | 16.03 | 0.01 | 0.06% | 15.94 | 16.22 | 66310 | 10679.54 | 4.63% | 0.00 |
| 2025-11-13 | 15.84 | 16.02 | 0.18 | 1.14% | 15.74 | 16.10 | 66194 | 10542.15 | 4.62% | 0.00 |
| 2025-11-12 | 16.04 | 15.84 | -0.26 | -1.61% | 15.76 | 16.06 | 63033 | 10009.70 | 4.40% | 0.00 |
| 2025-11-11 | 16.00 | 16.10 | 0.16 | 1.00% | 15.87 | 16.17 | 68208 | 10962.19 | 4.76% | 0.00 |
| 2025-11-10 | 15.92 | 15.94 | 0.02 | 0.13% | 15.79 | 16.08 | 82263 | 13122.38 | 5.74% | 0.00 |
| 2025-11-07 | 15.95 | 15.92 | -0.15 | -0.93% | 15.71 | 16.19 | 111398 | 17767.45 | 7.77% | 0.00 |
| 2025-11-06 | 15.90 | 16.10 | 0.11 | 0.69% | 15.72 | 16.35 | 117240 | 18800.75 | 8.18% | 40.00 |
| 2025-11-05 | 15.52 | 15.99 | 0.32 | 2.04% | 15.45 | 16.10 | 112889 | 17894.69 | 7.88% | 1.00 |
| 2025-11-04 | 15.55 | 15.67 | 0.08 | 0.51% | 15.37 | 15.72 | 65389 | 10167.68 | 4.56% | 0.00 |
| 2025-11-03 | 15.45 | 15.59 | 0.24 | 1.56% | 15.44 | 15.87 | 93552 | 14631.65 | 6.53% | 0.00 |
| 2025-10-31 | 15.04 | 15.35 | 0.31 | 2.06% | 15.02 | 15.42 | 64893 | 9945.64 | 4.53% | 0.00 |
| 2025-10-30 | 15.29 | 15.04 | -0.22 | -1.44% | 15.02 | 15.34 | 57027 | 8633.87 | 3.98% | 0.00 |
| 2025-10-29 | 15.41 | 15.26 | -0.18 | -1.17% | 15.10 | 15.55 | 70009 | 10680.86 | 4.89% | 0.00 |
| 2025-10-28 | 15.86 | 15.44 | -0.34 | -2.15% | 15.38 | 15.98 | 138344 | 21612.17 | 9.66% | 0.00 |
| 2025-10-27 | 15.78 | 15.78 | 0.03 | 0.19% | 15.56 | 16.08 | 81120 | 12793.06 | 5.66% | 0.00 |
| 2025-10-24 | 15.80 | 15.75 | 0.15 | 0.96% | 15.58 | 15.84 | 69224 | 10896.15 | 4.83% | 0.00 |
| 2025-10-23 | 15.66 | 15.60 | -0.14 | -0.89% | 15.43 | 15.70 | 75263 | 11706.41 | 5.25% | 0.00 |
| 2025-10-22 | 15.81 | 15.74 | -0.09 | -0.57% | 15.66 | 15.97 | 74402 | 11739.76 | 5.19% | 0.00 |
| 2025-10-21 | 15.65 | 15.83 | 0.26 | 1.67% | 15.42 | 15.89 | 124493 | 19628.01 | 8.69% | 0.00 |
| 2025-10-20 | 14.98 | 15.57 | 0.81 | 5.49% | 14.98 | 16.08 | 142352 | 22080.18 | 9.93% | 1.00 |
| 2025-10-17 | 15.24 | 14.76 | -0.52 | -3.40% | 14.76 | 15.48 | 75468 | 11355.49 | 5.27% | 0.00 |
| 2025-10-16 | 15.26 | 15.28 | 0.08 | 0.53% | 15.00 | 15.45 | 115079 | 17510.64 | 8.03% | 0.00 |
| 2025-10-15 | 15.30 | 15.20 | -0.30 | -1.94% | 14.33 | 15.30 | 181649 | 26961.40 | 12.68% | 0.00 |
| 2025-10-14 | 14.95 | 15.50 | 0.63 | 4.24% | 14.81 | 15.67 | 144605 | 22109.02 | 10.09% | 6.00 |
| 2025-10-13 | 14.38 | 14.87 | -0.05 | -0.34% | 13.77 | 14.89 | 83870 | 12148.09 | 5.85% | 0.00 |
| 2025-10-10 | 14.57 | 14.92 | 0.28 | 1.91% | 14.56 | 15.26 | 62768 | 9372.42 | 4.38% | 3.00 |
| 2025-10-09 | 14.51 | 14.64 | 0.14 | 0.97% | 14.49 | 14.68 | 38967 | 5688.28 | 2.72% | 0.00 |
| 2025-09-30 | 14.74 | 14.50 | -0.22 | -1.49% | 14.49 | 14.84 | 41257 | 6022.34 | 2.88% | 0.00 |
| 2025-09-29 | 14.70 | 14.72 | 0.00 | 0.00% | 14.42 | 14.96 | 45097 | 6645.37 | 3.15% | 0.00 |
| 2025-09-26 | 14.69 | 14.72 | 0.00 | 0.00% | 14.50 | 15.08 | 42951 | 6379.51 | 3.00% | 0.00 |
| 2025-09-25 | 14.92 | 14.72 | -0.22 | -1.47% | 14.59 | 15.13 | 55697 | 8275.62 | 3.89% | 0.00 |
| 2025-09-24 | 15.02 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 56731 | 8475.18 | 3.96% | 0.00 |
| 2025-09-23 | 15.18 | 15.11 | -0.08 | -0.53% | 14.76 | 15.28 | 60126 | 9008.58 | 4.20% | 0.00 |
| 2025-09-22 | 15.47 | 15.19 | 0.07 | 0.46% | 15.03 | 15.50 | 44266 | 6738.72 | 3.09% | 0.00 |
| 2025-09-19 | 15.65 | 15.12 | -0.41 | -2.64% | 15.06 | 15.66 | 58153 | 8848.45 | 4.06% | 5.00 |
| 2025-09-18 | 15.92 | 15.53 | -0.39 | -2.45% | 15.38 | 16.02 | 92948 | 14665.54 | 6.49% | 0.00 |
| 2025-09-17 | 15.74 | 15.92 | 0.18 | 1.14% | 15.66 | 16.09 | 85724 | 13639.24 | 5.98% | 0.00 |
| 2025-09-16 | 15.35 | 15.74 | 0.41 | 2.67% | 15.31 | 15.75 | 66700 | 10407.24 | 4.66% | 0.00 |
| 2025-09-15 | 15.32 | 15.33 | 0.06 | 0.39% | 15.31 | 15.67 | 41514 | 6412.56 | 2.90% | 0.00 |
| 2025-09-12 | 15.42 | 15.27 | -0.13 | -0.84% | 15.25 | 15.52 | 42892 | 6593.50 | 2.99% | 0.00 |
| 2025-09-11 | 15.35 | 15.40 | -0.02 | -0.13% | 15.05 | 15.46 | 56579 | 8654.19 | 3.95% | 0.00 |
| 2025-09-10 | 15.33 | 15.42 | 0.14 | 0.92% | 15.20 | 15.58 | 44636 | 6883.24 | 3.12% | 0.00 |
| 2025-09-09 | 15.40 | 15.28 | -0.16 | -1.04% | 15.21 | 15.47 | 37803 | 5792.08 | 2.64% | 4.00 |
| 2025-09-08 | 15.19 | 15.44 | 0.24 | 1.58% | 15.08 | 15.45 | 42787 | 6568.76 | 2.99% | 14.00 |
| 2025-09-05 | 14.92 | 15.20 | 0.21 | 1.40% | 14.79 | 15.22 | 43414 | 6554.42 | 3.03% | 7.00 |
| 2025-09-04 | 14.92 | 14.99 | 0.01 | 0.07% | 14.68 | 15.20 | 63033 | 9448.73 | 4.40% | 0.00 |
| 2025-09-03 | 15.20 | 14.98 | -0.19 | -1.25% | 14.78 | 15.57 | 70654 | 10630.94 | 4.93% | 0.00 |
| 2025-09-02 | 15.30 | 15.17 | -0.01 | -0.07% | 14.59 | 15.37 | 81206 | 12158.00 | 5.67% | 16.00 |
| 2025-09-01 | 15.06 | 15.18 | 0.11 | 0.73% | 15.00 | 15.25 | 54027 | 8168.51 | 3.77% | 0.00 |
| 2025-08-29 | 15.42 | 15.07 | -0.43 | -2.77% | 15.03 | 15.48 | 83322 | 12628.15 | 5.82% | 0.00 |
| 2025-08-28 | 15.50 | 15.50 | 0.24 | 1.57% | 14.84 | 16.10 | 143845 | 22363.57 | 10.04% | 0.00 |
| 2025-08-27 | 15.55 | 15.26 | -0.50 | -3.17% | 15.24 | 16.25 | 122944 | 19451.20 | 8.58% | 0.00 |
| 2025-08-26 | 15.56 | 15.76 | 0.22 | 1.42% | 15.41 | 15.88 | 87772 | 13761.30 | 6.13% | 0.00 |
| 2025-08-25 | 15.77 | 15.54 | -0.21 | -1.33% | 15.33 | 15.85 | 97844 | 15195.28 | 6.83% | 6.00 |
| 2025-08-22 | 15.95 | 15.75 | -0.25 | -1.56% | 15.58 | 16.06 | 99012 | 15567.59 | 6.91% | 21.00 |
| 2025-08-21 | 16.22 | 16.00 | -0.41 | -2.50% | 15.85 | 16.46 | 109363 | 17553.75 | 7.63% | 0.00 |
| 2025-08-20 | 16.24 | 16.41 | -0.23 | -1.38% | 16.10 | 16.62 | 140551 | 22977.31 | 9.81% | 0.00 |
| 2025-08-19 | 16.23 | 16.64 | 0.74 | 4.65% | 15.85 | 16.96 | 253755 | 41667.09 | 17.71% | 1.00 |
| 2025-08-18 | 15.54 | 15.90 | 0.25 | 1.60% | 15.22 | 16.69 | 194651 | 31073.10 | 13.58% | 0.00 |
| 2025-08-15 | 15.52 | 15.65 | 0.18 | 1.16% | 15.31 | 15.84 | 123787 | 19321.83 | 8.64% | 2.00 |
深证大盘股票行情在线 K线走势图
威唐工业(300707)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
