威尔高(301251)股票行情 威尔高股票行情 301251股票行情_爱股网
威尔高(301251)股票行情
威尔高(301251)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 |
|---|
| 2025-10-29 | 60.60 | 60.20 | 0.32 | 0.53% | 59.79 | 62.30 | 91423 | 55651.94 | 16.95% | 0.00 |
| 2025-10-28 | 58.02 | 59.88 | 0.91 | 1.54% | 57.89 | 60.68 | 88270 | 52538.62 | 16.37% | 0.00 |
| 2025-10-27 | 58.50 | 58.97 | 1.56 | 2.72% | 57.40 | 59.47 | 108323 | 63403.02 | 20.09% | 0.00 |
| 2025-10-24 | 57.02 | 57.41 | 0.47 | 0.83% | 55.88 | 59.98 | 134689 | 77528.69 | 24.98% | 44.00 |
| 2025-10-23 | 60.02 | 56.94 | -8.26 | -12.67% | 54.56 | 62.10 | 152086 | 86127.23 | 28.20% | 0.00 |
| 2025-10-22 | 66.50 | 65.20 | -2.09 | -3.11% | 64.51 | 66.94 | 94648 | 61932.92 | 17.55% | 0.00 |
| 2025-10-21 | 59.10 | 67.29 | 8.80 | 15.05% | 58.36 | 69.88 | 169838 | 109008.91 | 31.49% | 0.00 |
| 2025-10-20 | 55.50 | 58.49 | 4.84 | 9.02% | 55.50 | 59.80 | 83397 | 48337.74 | 15.47% | 4.00 |
| 2025-10-17 | 56.88 | 53.65 | -2.90 | -5.13% | 53.50 | 57.10 | 49790 | 27138.70 | 9.23% | 0.00 |
| 2025-10-16 | 57.37 | 56.55 | -2.01 | -3.43% | 56.27 | 58.99 | 63237 | 36227.60 | 11.73% | 0.00 |
| 2025-10-15 | 51.97 | 58.56 | 6.81 | 13.16% | 51.84 | 59.22 | 85611 | 48035.67 | 15.88% | 20.00 |
| 2025-10-14 | 54.75 | 51.75 | -2.34 | -4.33% | 51.50 | 55.23 | 40089 | 21234.48 | 7.43% | 0.00 |
| 2025-10-13 | 53.06 | 54.09 | -1.35 | -2.44% | 50.60 | 54.77 | 37089 | 19815.06 | 6.88% | 0.00 |
| 2025-10-10 | 55.90 | 55.44 | -0.53 | -0.95% | 55.11 | 56.94 | 33920 | 19006.76 | 6.29% | 0.00 |
| 2025-10-09 | 57.77 | 55.97 | -0.98 | -1.72% | 55.90 | 58.85 | 43219 | 24706.79 | 8.01% | 0.00 |
| 2025-09-30 | 57.00 | 56.95 | 0.07 | 0.12% | 56.13 | 57.80 | 31614 | 18025.40 | 5.86% | 238.00 |
| 2025-09-29 | 54.97 | 56.88 | 1.91 | 3.47% | 54.92 | 57.20 | 33699 | 18959.93 | 6.25% | 5.00 |
| 2025-09-26 | 57.25 | 54.97 | -2.35 | -4.10% | 54.97 | 58.10 | 40561 | 22778.74 | 7.52% | 0.00 |
| 2025-09-25 | 57.02 | 57.32 | 0.30 | 0.53% | 55.78 | 58.60 | 42633 | 24423.10 | 7.91% | 0.00 |
| 2025-09-24 | 56.00 | 57.02 | 0.04 | 0.07% | 55.20 | 57.84 | 50496 | 28635.51 | 9.36% | 0.00 |
| 2025-09-23 | 60.27 | 56.98 | -1.70 | -2.90% | 55.43 | 61.00 | 51959 | 29728.58 | 9.64% | 0.00 |
| 2025-09-22 | 58.35 | 58.68 | -0.27 | -0.46% | 58.04 | 59.97 | 35367 | 20748.66 | 6.56% | 0.00 |
| 2025-09-19 | 60.36 | 58.95 | -1.35 | -2.24% | 58.51 | 61.00 | 44885 | 26778.53 | 8.32% | 0.00 |
| 2025-09-18 | 60.31 | 60.30 | -0.88 | -1.44% | 59.29 | 62.84 | 73842 | 45125.39 | 13.69% | 0.00 |
| 2025-09-17 | 61.10 | 61.18 | -0.58 | -0.94% | 60.50 | 62.89 | 64789 | 39959.53 | 12.01% | 8.00 |
| 2025-09-16 | 59.80 | 61.76 | 1.94 | 3.24% | 59.24 | 62.08 | 68040 | 41544.09 | 12.62% | 0.00 |
| 2025-09-15 | 60.65 | 59.82 | -1.18 | -1.93% | 59.60 | 61.65 | 60449 | 36444.10 | 11.21% | 0.00 |
| 2025-09-12 | 58.50 | 61.00 | 1.22 | 2.04% | 57.51 | 62.15 | 104484 | 62769.55 | 19.38% | 0.00 |
| 2025-09-11 | 54.12 | 59.78 | 5.30 | 9.73% | 54.08 | 61.66 | 128914 | 75223.39 | 23.91% | 0.00 |
| 2025-09-10 | 54.01 | 54.48 | 0.48 | 0.89% | 53.70 | 55.55 | 46119 | 25256.08 | 8.55% | 0.00 |
| 2025-09-09 | 53.68 | 54.00 | -0.29 | -0.53% | 53.68 | 56.49 | 66822 | 36744.50 | 12.39% | 0.00 |
| 2025-09-08 | 53.91 | 54.29 | 2.41 | 4.65% | 52.31 | 54.50 | 74322 | 39918.79 | 13.78% | 0.00 |
| 2025-09-05 | 49.32 | 51.88 | 2.69 | 5.47% | 48.71 | 52.16 | 58560 | 29842.37 | 10.86% | 0.00 |
| 2025-09-04 | 51.09 | 49.19 | -1.59 | -3.13% | 48.15 | 52.37 | 49685 | 24899.29 | 9.21% | 0.00 |
| 2025-09-03 | 52.44 | 50.78 | -1.64 | -3.13% | 50.61 | 52.74 | 52065 | 26874.21 | 9.65% | 0.00 |
| 2025-09-02 | 55.00 | 52.42 | -2.84 | -5.14% | 51.20 | 55.35 | 80206 | 42208.16 | 14.87% | 6.00 |
| 2025-09-01 | 55.56 | 55.26 | -0.86 | -1.53% | 54.00 | 56.30 | 68358 | 37649.41 | 12.68% | 0.00 |
| 2025-08-29 | 58.60 | 56.12 | -2.39 | -4.08% | 55.80 | 60.00 | 91721 | 52520.79 | 17.01% | 0.00 |
| 2025-08-28 | 55.30 | 58.51 | 2.73 | 4.89% | 55.05 | 58.78 | 107673 | 61096.03 | 19.97% | 0.00 |
| 2025-08-27 | 55.49 | 55.78 | -0.32 | -0.57% | 55.48 | 58.66 | 97987 | 55929.91 | 18.17% | 0.54 |
| 2025-08-26 | 56.66 | 56.10 | -1.19 | -2.08% | 55.87 | 58.28 | 82285 | 46814.11 | 15.26% | 7.00 |
| 2025-08-25 | 56.30 | 57.29 | 1.39 | 2.49% | 56.00 | 58.01 | 107201 | 61008.82 | 19.88% | 0.00 |
| 2025-08-22 | 55.99 | 55.90 | -0.69 | -1.22% | 55.80 | 57.70 | 92875 | 52509.48 | 17.22% | 0.00 |
| 2025-08-21 | 57.19 | 56.59 | -1.59 | -2.73% | 55.38 | 57.63 | 92514 | 52181.30 | 17.16% | 1.00 |
| 2025-08-20 | 57.99 | 58.18 | -2.38 | -3.93% | 56.84 | 59.19 | 95768 | 55292.08 | 17.76% | 0.00 |
| 2025-08-19 | 61.00 | 60.56 | -1.79 | -2.87% | 59.20 | 63.10 | 124433 | 75325.20 | 23.07% | 8.00 |
| 2025-08-18 | 63.73 | 62.35 | -0.19 | -0.30% | 60.28 | 65.18 | 174739 | 109688.16 | 32.40% | 8.00 |
| 2025-08-15 | 59.21 | 62.54 | 4.54 | 7.83% | 59.15 | 64.45 | 187459 | 114775.68 | 34.76% | 61.00 |
| 2025-08-14 | 61.54 | 58.00 | -3.54 | -5.75% | 58.00 | 62.00 | 165054 | 98271.02 | 30.61% | 0.00 |
| 2025-08-13 | 58.55 | 61.54 | 4.02 | 6.99% | 57.48 | 66.55 | 259572 | 156291.06 | 48.13% | 2.00 |
| 2025-08-12 | 58.77 | 57.52 | 1.83 | 3.29% | 55.38 | 60.50 | 248629 | 143055.05 | 46.11% | 0.00 |
| 2025-08-11 | 46.42 | 55.69 | 9.28 | 20.00% | 46.00 | 55.69 | 188096 | 96996.57 | 34.88% | 0.00 |
| 2025-08-08 | 47.01 | 46.41 | -0.97 | -2.05% | 45.76 | 47.37 | 104138 | 48293.89 | 19.31% | 0.00 |
| 2025-08-07 | 48.78 | 47.38 | -0.02 | -0.04% | 46.70 | 50.77 | 141988 | 68666.16 | 26.33% | 12.00 |
| 2025-08-06 | 45.56 | 47.40 | 1.51 | 3.29% | 44.85 | 48.69 | 126845 | 59635.41 | 23.52% | 1.00 |
| 2025-08-05 | 45.47 | 45.89 | 0.47 | 1.03% | 44.70 | 46.45 | 107043 | 48603.79 | 19.85% | 10.00 |
| 2025-08-04 | 42.88 | 45.42 | 2.11 | 4.87% | 42.58 | 45.50 | 133060 | 59533.88 | 24.67% | 0.00 |
| 2025-08-01 | 42.22 | 43.31 | 0.52 | 1.22% | 41.85 | 43.87 | 87338 | 37549.57 | 16.20% | 20.00 |
| 2025-07-31 | 42.90 | 42.79 | 0.60 | 1.42% | 42.56 | 44.33 | 114802 | 49770.59 | 21.29% | 0.00 |
| 2025-07-30 | 43.16 | 42.19 | -1.27 | -2.92% | 41.50 | 43.16 | 78874 | 33280.03 | 14.63% | 0.00 |
| 2025-07-29 | 43.05 | 43.46 | -0.44 | -1.00% | 42.39 | 44.07 | 114859 | 49566.86 | 21.30% | 0.00 |
| 2025-07-28 | 41.96 | 43.90 | 1.37 | 3.22% | 41.70 | 44.20 | 138395 | 59649.58 | 25.66% | 9.00 |
| 2025-07-25 | 43.01 | 42.53 | 1.19 | 2.88% | 41.21 | 44.60 | 126546 | 53975.51 | 23.47% | 0.00 |
| 2025-07-24 | 42.14 | 41.34 | -0.26 | -0.63% | 40.61 | 43.73 | 103219 | 43069.80 | 19.14% | 0.00 |
| 2025-07-23 | 42.24 | 41.60 | -1.26 | -2.94% | 41.46 | 42.77 | 92476 | 38724.24 | 17.15% | 0.00 |
| 2025-07-22 | 40.07 | 42.86 | 2.45 | 6.06% | 39.88 | 46.23 | 178872 | 77592.61 | 33.17% | 1.00 |
| 2025-07-21 | 40.76 | 40.41 | -0.52 | -1.27% | 39.30 | 41.00 | 76408 | 30589.27 | 14.17% | 0.00 |
| 2025-07-18 | 41.60 | 40.93 | -0.22 | -0.53% | 40.75 | 43.13 | 111639 | 46713.17 | 20.70% | 1.00 |
| 2025-07-17 | 39.35 | 41.15 | 1.00 | 2.49% | 38.62 | 42.35 | 131454 | 53473.06 | 24.38% | 0.00 |
| 2025-07-16 | 39.44 | 40.15 | 0.95 | 2.42% | 39.13 | 42.74 | 159504 | 65554.92 | 29.58% | 2.00 |
| 2025-07-15 | 39.14 | 39.20 | 0.07 | 0.18% | 38.90 | 40.13 | 96063 | 37940.93 | 17.81% | 0.00 |
| 2025-07-14 | 38.18 | 39.13 | 0.88 | 2.30% | 37.87 | 39.45 | 51965 | 20239.08 | 9.64% | 2.00 |
| 2025-07-11 | 38.65 | 38.25 | -0.59 | -1.52% | 37.92 | 38.82 | 54405 | 20814.89 | 10.09% | 0.00 |
| 2025-07-10 | 39.21 | 38.84 | -0.60 | -1.52% | 38.44 | 39.87 | 74687 | 29187.17 | 13.85% | 0.00 |
| 2025-07-09 | 39.90 | 39.44 | -0.14 | -0.35% | 39.14 | 40.58 | 86624 | 34437.41 | 16.06% | 0.00 |
| 2025-07-08 | 38.61 | 39.58 | 0.77 | 1.98% | 38.50 | 40.25 | 103719 | 41208.70 | 19.23% | 0.00 |
| 2025-07-07 | 38.50 | 38.81 | 0.63 | 1.65% | 37.60 | 40.45 | 71908 | 28178.93 | 13.33% | 0.00 |
| 2025-07-04 | 38.78 | 38.18 | -0.65 | -1.67% | 38.00 | 40.18 | 83475 | 32484.19 | 15.48% | 0.00 |
| 2025-07-03 | 37.06 | 38.83 | 1.77 | 4.78% | 37.05 | 38.93 | 68502 | 26196.74 | 12.70% | 0.00 |
| 2025-07-02 | 37.80 | 37.06 | -1.18 | -3.09% | 36.82 | 37.84 | 48755 | 18106.78 | 9.04% | 0.00 |
深证大盘股票行情在线 K线走势图
威尔高(301251)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
