威士顿(301315)股票行情 威士顿股票行情 301315股票行情_爱股网
威士顿(301315)股票行情
威士顿(301315)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 |
|---|
| 2025-10-24 | 48.70 | 49.13 | 0.16 | 0.33% | 48.61 | 49.34 | 8593 | 4208.13 | 2.32% | 0.00 |
| 2025-10-23 | 48.00 | 48.97 | 0.67 | 1.39% | 47.72 | 49.03 | 10148 | 4929.15 | 2.74% | 0.00 |
| 2025-10-22 | 47.51 | 48.30 | 0.52 | 1.09% | 47.41 | 48.45 | 7558 | 3640.57 | 2.04% | 0.00 |
| 2025-10-21 | 47.29 | 47.78 | 0.52 | 1.10% | 47.10 | 47.86 | 6075 | 2890.35 | 1.64% | 0.00 |
| 2025-10-20 | 47.26 | 47.26 | 0.83 | 1.79% | 46.83 | 47.41 | 6839 | 3223.26 | 1.85% | 0.00 |
| 2025-10-17 | 47.77 | 46.43 | -1.31 | -2.74% | 46.43 | 48.18 | 8407 | 3962.72 | 2.27% | 0.00 |
| 2025-10-16 | 48.32 | 47.74 | -0.84 | -1.73% | 47.60 | 48.60 | 7147 | 3430.50 | 1.93% | 0.00 |
| 2025-10-15 | 48.46 | 48.58 | 0.58 | 1.21% | 47.70 | 48.78 | 7655 | 3696.10 | 2.07% | 0.00 |
| 2025-10-14 | 49.06 | 48.00 | -0.95 | -1.94% | 47.79 | 49.70 | 11478 | 5574.37 | 3.10% | 0.00 |
| 2025-10-13 | 46.44 | 48.95 | -0.36 | -0.73% | 46.39 | 48.95 | 10799 | 5204.45 | 2.92% | 0.00 |
| 2025-10-10 | 49.82 | 49.31 | -0.89 | -1.77% | 49.26 | 50.30 | 9937 | 4944.16 | 2.69% | 0.00 |
| 2025-10-09 | 49.71 | 50.20 | 0.32 | 0.64% | 49.38 | 50.69 | 11376 | 5704.35 | 3.07% | 0.00 |
| 2025-09-30 | 50.61 | 49.88 | -0.73 | -1.44% | 49.88 | 51.00 | 11137 | 5597.12 | 3.01% | 0.00 |
| 2025-09-29 | 49.14 | 50.61 | 1.47 | 2.99% | 48.52 | 50.99 | 15029 | 7520.58 | 4.06% | 0.00 |
| 2025-09-26 | 50.23 | 49.14 | -1.58 | -3.12% | 49.00 | 50.60 | 13761 | 6856.03 | 3.72% | 0.00 |
| 2025-09-25 | 51.26 | 50.72 | -0.57 | -1.11% | 50.64 | 51.83 | 14470 | 7401.40 | 3.91% | 0.00 |
| 2025-09-24 | 50.49 | 51.29 | 0.60 | 1.18% | 50.05 | 51.39 | 11914 | 6079.86 | 3.22% | 0.00 |
| 2025-09-23 | 52.10 | 50.69 | -1.61 | -3.08% | 49.70 | 52.10 | 18102 | 9172.24 | 4.89% | 0.00 |
| 2025-09-22 | 51.96 | 52.30 | 0.29 | 0.56% | 51.65 | 52.40 | 9831 | 5112.23 | 2.66% | 0.00 |
| 2025-09-19 | 52.28 | 52.01 | -0.39 | -0.74% | 51.67 | 52.83 | 16558 | 8655.59 | 4.48% | 0.00 |
| 2025-09-18 | 54.39 | 52.40 | -2.00 | -3.68% | 51.85 | 54.40 | 31995 | 17023.15 | 8.65% | 0.00 |
| 2025-09-17 | 53.19 | 54.40 | 1.50 | 2.84% | 52.50 | 55.31 | 36318 | 19736.58 | 9.82% | 0.00 |
| 2025-09-16 | 51.40 | 52.90 | 1.29 | 2.50% | 51.40 | 53.10 | 19340 | 10143.08 | 5.23% | 1.00 |
| 2025-09-15 | 52.20 | 51.61 | -0.61 | -1.17% | 51.35 | 52.21 | 15079 | 7795.69 | 4.08% | 0.00 |
| 2025-09-12 | 52.89 | 52.22 | -1.33 | -2.48% | 52.22 | 53.64 | 26370 | 13912.98 | 7.13% | 0.00 |
| 2025-09-11 | 52.81 | 53.55 | 2.26 | 4.41% | 52.81 | 53.91 | 33321 | 17774.44 | 9.01% | 0.00 |
| 2025-09-10 | 52.00 | 51.29 | -0.26 | -0.50% | 51.16 | 52.98 | 11093 | 5736.73 | 3.00% | 0.00 |
| 2025-09-09 | 52.30 | 51.55 | -0.77 | -1.47% | 51.20 | 52.30 | 12670 | 6553.10 | 3.42% | 0.00 |
| 2025-09-08 | 51.78 | 52.32 | 0.51 | 0.98% | 51.42 | 52.46 | 14062 | 7305.88 | 3.80% | 3.00 |
| 2025-09-05 | 51.00 | 51.81 | 0.83 | 1.63% | 50.32 | 52.01 | 14445 | 7401.39 | 3.90% | 1.00 |
| 2025-09-04 | 51.35 | 50.98 | 0.13 | 0.26% | 50.02 | 52.29 | 19249 | 9907.61 | 5.20% | 0.00 |
| 2025-09-03 | 53.66 | 50.85 | -2.40 | -4.51% | 50.62 | 53.66 | 22276 | 11596.56 | 6.02% | 0.00 |
| 2025-09-02 | 55.14 | 53.25 | -2.02 | -3.65% | 52.70 | 55.14 | 27275 | 14589.41 | 7.37% | 0.00 |
| 2025-09-01 | 55.62 | 55.27 | -0.53 | -0.95% | 54.68 | 56.38 | 23674 | 13095.22 | 6.40% | 0.00 |
| 2025-08-29 | 55.25 | 55.80 | 0.55 | 1.00% | 54.65 | 57.15 | 37325 | 20893.44 | 10.09% | 0.00 |
| 2025-08-28 | 54.52 | 55.25 | 0.75 | 1.38% | 53.12 | 55.44 | 35697 | 19394.73 | 9.65% | 0.00 |
| 2025-08-27 | 56.44 | 54.50 | -2.00 | -3.54% | 54.10 | 57.37 | 36132 | 20346.09 | 9.77% | 0.00 |
| 2025-08-26 | 56.80 | 56.50 | -0.72 | -1.26% | 56.36 | 57.78 | 36061 | 20583.14 | 9.75% | 1.00 |
| 2025-08-25 | 56.83 | 57.22 | 0.44 | 0.77% | 56.55 | 58.34 | 51672 | 29614.59 | 13.97% | 0.00 |
| 2025-08-22 | 55.73 | 56.78 | 0.87 | 1.56% | 55.55 | 56.96 | 35232 | 19898.90 | 9.52% | 0.00 |
| 2025-08-21 | 56.60 | 55.91 | -0.55 | -0.97% | 55.76 | 57.48 | 36099 | 20427.59 | 9.76% | 3.00 |
| 2025-08-20 | 56.40 | 56.46 | -0.39 | -0.69% | 55.20 | 56.50 | 32355 | 18101.53 | 8.74% | 0.00 |
| 2025-08-19 | 56.86 | 56.85 | -0.07 | -0.12% | 55.92 | 57.30 | 42018 | 23799.65 | 11.36% | 0.00 |
| 2025-08-18 | 55.90 | 56.92 | 1.12 | 2.01% | 55.18 | 58.02 | 71173 | 40377.99 | 19.24% | 1.00 |
| 2025-08-15 | 53.10 | 55.80 | 2.25 | 4.20% | 53.10 | 56.16 | 66388 | 36737.55 | 17.94% | 0.00 |
| 2025-08-14 | 54.78 | 53.55 | -1.22 | -2.23% | 53.54 | 55.49 | 37458 | 20413.48 | 10.12% | 0.00 |
| 2025-08-13 | 55.13 | 54.77 | -0.23 | -0.42% | 53.92 | 55.77 | 37847 | 20788.20 | 10.23% | 0.00 |
| 2025-08-12 | 54.58 | 55.00 | 0.34 | 0.62% | 54.30 | 55.20 | 29635 | 16249.39 | 8.01% | 0.00 |
| 2025-08-11 | 53.08 | 54.66 | 1.70 | 3.21% | 53.05 | 54.89 | 30115 | 16377.68 | 8.14% | 0.00 |
| 2025-08-08 | 54.37 | 52.96 | -1.86 | -3.39% | 52.95 | 54.63 | 24696 | 13215.10 | 6.67% | 0.00 |
| 2025-08-07 | 55.05 | 54.82 | -0.18 | -0.33% | 54.13 | 55.30 | 27328 | 14950.03 | 7.39% | 0.00 |
| 2025-08-06 | 54.20 | 55.00 | 0.95 | 1.76% | 53.88 | 55.28 | 35209 | 19261.51 | 9.52% | 1.00 |
| 2025-08-05 | 53.35 | 54.05 | 0.75 | 1.41% | 53.01 | 54.23 | 25584 | 13757.40 | 6.91% | 0.00 |
| 2025-08-04 | 52.30 | 53.30 | 0.39 | 0.74% | 52.30 | 53.47 | 16192 | 8576.97 | 4.38% | 0.00 |
| 2025-08-01 | 52.37 | 52.91 | 0.52 | 0.99% | 52.14 | 53.08 | 18194 | 9570.39 | 4.92% | 0.00 |
| 2025-07-31 | 52.25 | 52.39 | -0.12 | -0.23% | 52.20 | 53.85 | 19894 | 10515.06 | 5.38% | 0.00 |
| 2025-07-30 | 53.70 | 52.51 | -1.10 | -2.05% | 52.23 | 53.70 | 19099 | 10077.64 | 5.16% | 0.00 |
| 2025-07-29 | 53.36 | 53.61 | -0.11 | -0.20% | 52.57 | 53.72 | 19831 | 10540.40 | 5.36% | 0.00 |
| 2025-07-28 | 53.86 | 53.72 | 0.09 | 0.17% | 53.36 | 54.50 | 21648 | 11641.07 | 5.85% | 0.00 |
| 2025-07-25 | 53.66 | 53.63 | -0.13 | -0.24% | 53.38 | 53.93 | 18887 | 10120.85 | 5.10% | 0.00 |
| 2025-07-24 | 52.50 | 53.76 | 1.13 | 2.15% | 52.30 | 53.87 | 27036 | 14423.43 | 7.31% | 1.00 |
| 2025-07-23 | 52.22 | 52.63 | 0.24 | 0.46% | 52.10 | 53.48 | 22125 | 11673.52 | 5.98% | 0.00 |
| 2025-07-22 | 52.81 | 52.39 | -0.65 | -1.23% | 52.24 | 53.18 | 24072 | 12657.38 | 6.51% | 3.00 |
| 2025-07-21 | 52.83 | 53.04 | 0.01 | 0.02% | 52.60 | 53.64 | 21645 | 11471.92 | 5.85% | 0.00 |
| 2025-07-18 | 53.90 | 53.03 | -0.92 | -1.71% | 53.01 | 54.30 | 24865 | 13347.69 | 6.72% | 0.00 |
| 2025-07-17 | 53.90 | 53.95 | 0.02 | 0.04% | 53.88 | 54.49 | 22987 | 12422.53 | 6.21% | 10.00 |
| 2025-07-16 | 54.62 | 53.93 | -0.82 | -1.50% | 53.82 | 54.86 | 27278 | 14784.52 | 7.37% | 0.00 |
| 2025-07-15 | 53.61 | 54.75 | 1.02 | 1.90% | 52.85 | 54.76 | 40720 | 21921.40 | 11.01% | 0.00 |
| 2025-07-14 | 55.39 | 53.73 | -1.65 | -2.98% | 53.42 | 55.87 | 44746 | 24153.22 | 12.09% | 0.00 |
| 2025-07-11 | 54.19 | 55.38 | 2.21 | 4.16% | 53.87 | 56.88 | 78085 | 43282.63 | 21.10% | 1.00 |
| 2025-07-10 | 53.63 | 53.17 | -0.91 | -1.68% | 53.01 | 54.36 | 31749 | 17014.60 | 8.58% | 0.00 |
| 2025-07-09 | 54.09 | 54.08 | 0.03 | 0.06% | 53.67 | 55.27 | 40420 | 22043.79 | 10.92% | 0.00 |
| 2025-07-08 | 53.55 | 54.05 | 0.92 | 1.73% | 52.90 | 54.29 | 35588 | 19172.34 | 9.62% | 14.00 |
| 2025-07-07 | 53.90 | 53.13 | -1.51 | -2.76% | 53.13 | 54.39 | 36217 | 19437.53 | 9.79% | 1.00 |
| 2025-07-04 | 54.00 | 54.64 | 0.69 | 1.28% | 52.80 | 55.30 | 58517 | 31692.99 | 15.82% | 10.00 |
| 2025-07-03 | 53.82 | 53.95 | -0.17 | -0.31% | 53.21 | 54.26 | 38389 | 20664.80 | 10.38% | 0.00 |
| 2025-07-02 | 54.13 | 54.12 | -0.43 | -0.79% | 53.56 | 55.06 | 45322 | 24515.85 | 12.25% | 0.00 |
| 2025-07-01 | 56.10 | 54.55 | -1.85 | -3.28% | 53.64 | 56.20 | 77724 | 42456.24 | 21.01% | 7.00 |
| 2025-06-30 | 56.57 | 56.40 | -2.10 | -3.59% | 55.27 | 57.96 | 128137 | 72137.02 | 34.63% | 11.00 |
| 2025-06-27 | 52.40 | 58.50 | 6.28 | 12.03% | 51.79 | 62.66 | 179015 | 107880.73 | 48.38% | 2.00 |
深证大盘股票行情在线 K线走势图
威士顿(301315)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
