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 |
|---|
| 2025-12-12 | 59.30 | 57.40 | -1.90 | -3.20% | 57.16 | 59.85 | 62928 | 36651.54 | 17.01% | 2.00 |
| 2025-12-11 | 62.98 | 59.30 | -3.28 | -5.24% | 59.29 | 63.08 | 62926 | 38072.79 | 17.01% | 3.00 |
| 2025-12-10 | 63.90 | 62.58 | -1.33 | -2.08% | 62.28 | 64.00 | 57026 | 35899.58 | 15.41% | 2.00 |
| 2025-12-09 | 64.46 | 63.91 | -2.09 | -3.17% | 63.64 | 65.65 | 69367 | 44582.08 | 18.75% | 0.00 |
| 2025-12-08 | 64.80 | 66.00 | -0.30 | -0.45% | 64.11 | 67.30 | 125177 | 82060.34 | 33.83% | 1.00 |
| 2025-12-05 | 63.32 | 66.30 | 3.28 | 5.20% | 62.10 | 70.20 | 159382 | 104866.53 | 43.08% | 2.00 |
| 2025-12-04 | 58.01 | 63.02 | 3.96 | 6.71% | 57.49 | 66.69 | 138392 | 86858.09 | 37.40% | 5.00 |
| 2025-12-03 | 58.75 | 59.06 | 0.31 | 0.53% | 56.80 | 60.88 | 67817 | 40016.74 | 18.33% | 0.00 |
| 2025-12-02 | 59.73 | 58.75 | -1.24 | -2.07% | 58.33 | 59.73 | 39440 | 23170.83 | 10.66% | 0.00 |
| 2025-12-01 | 60.51 | 59.99 | -1.22 | -1.99% | 59.34 | 61.38 | 58252 | 34899.08 | 15.74% | 1.00 |
| 2025-11-28 | 59.55 | 61.21 | 1.29 | 2.15% | 59.10 | 63.00 | 83146 | 50889.26 | 22.47% | 0.00 |
| 2025-11-27 | 59.31 | 59.92 | 0.64 | 1.08% | 58.47 | 61.70 | 61436 | 37068.37 | 16.60% | 0.00 |
| 2025-11-26 | 59.01 | 59.28 | -0.37 | -0.62% | 59.00 | 60.89 | 67430 | 40294.77 | 18.22% | 15.00 |
| 2025-11-25 | 55.80 | 59.65 | 4.37 | 7.91% | 55.67 | 61.80 | 104384 | 61757.74 | 28.21% | 0.00 |
| 2025-11-24 | 54.80 | 55.28 | 0.33 | 0.60% | 52.58 | 55.94 | 56854 | 30824.03 | 15.37% | 57.00 |
| 2025-11-21 | 55.00 | 54.95 | -2.05 | -3.60% | 54.11 | 57.88 | 72396 | 40283.87 | 19.57% | 3.00 |
| 2025-11-20 | 63.00 | 57.00 | -3.10 | -5.16% | 56.76 | 64.30 | 84963 | 50562.50 | 22.96% | 0.00 |
| 2025-11-19 | 63.01 | 60.10 | -1.02 | -1.67% | 59.30 | 63.50 | 80958 | 49343.43 | 21.88% | 2.00 |
| 2025-11-18 | 58.00 | 61.12 | 2.63 | 4.50% | 57.30 | 61.76 | 99664 | 59981.77 | 26.94% | 25.00 |
| 2025-11-17 | 56.47 | 58.49 | 1.86 | 3.28% | 56.00 | 58.79 | 62913 | 36398.22 | 17.00% | 0.00 |
| 2025-11-14 | 58.82 | 56.63 | -3.87 | -6.40% | 56.50 | 58.83 | 74242 | 42618.25 | 20.07% | 15.00 |
| 2025-11-13 | 59.01 | 60.50 | 1.04 | 1.75% | 57.82 | 60.96 | 94866 | 56308.14 | 25.64% | 14.00 |
| 2025-11-12 | 60.65 | 59.46 | -1.20 | -1.98% | 58.00 | 60.88 | 61740 | 36757.21 | 16.69% | 5.00 |
| 2025-11-11 | 62.07 | 60.66 | -1.34 | -2.16% | 60.22 | 63.66 | 92876 | 57093.39 | 25.10% | 5.00 |
| 2025-11-10 | 56.70 | 62.00 | 5.31 | 9.37% | 56.21 | 65.35 | 134385 | 81650.71 | 36.32% | 2.00 |
| 2025-11-07 | 56.02 | 56.69 | -2.01 | -3.42% | 55.24 | 58.70 | 78314 | 44234.56 | 21.17% | 1.00 |
| 2025-11-06 | 57.00 | 58.70 | 1.51 | 2.64% | 56.79 | 61.52 | 107127 | 63097.22 | 28.95% | 23.00 |
| 2025-11-05 | 57.00 | 57.19 | -1.99 | -3.36% | 56.70 | 58.58 | 73004 | 41969.46 | 19.73% | 0.00 |
| 2025-11-04 | 56.24 | 59.18 | 2.58 | 4.56% | 55.22 | 59.58 | 119353 | 68486.85 | 32.26% | 9.00 |
| 2025-11-03 | 57.01 | 56.60 | -0.89 | -1.55% | 55.79 | 57.86 | 78058 | 44213.13 | 21.10% | 0.00 |
| 2025-10-31 | 58.50 | 57.49 | -1.06 | -1.81% | 56.90 | 59.30 | 89049 | 51705.43 | 24.07% | 28.00 |
| 2025-10-30 | 61.24 | 58.55 | -2.97 | -4.83% | 58.00 | 61.37 | 147528 | 87021.73 | 39.87% | 8.00 |
| 2025-10-29 | 51.27 | 61.52 | 10.25 | 19.99% | 50.34 | 61.52 | 178973 | 103605.47 | 48.37% | 2.00 |
| 2025-10-28 | 50.88 | 51.27 | -2.10 | -3.93% | 50.09 | 52.18 | 69507 | 35419.43 | 18.79% | 0.00 |
| 2025-10-27 | 51.50 | 53.37 | 4.24 | 8.63% | 51.50 | 57.90 | 99104 | 54734.35 | 26.78% | 0.00 |
| 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 |
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
