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 |
|---|
| 2026-03-26 | 49.08 | 47.61 | -1.58 | -3.21% | 47.31 | 49.30 | 11911 | 5726.39 | 3.22% | 0.00 |
| 2026-03-25 | 48.56 | 49.19 | 0.48 | 0.99% | 48.54 | 49.96 | 12579 | 6207.12 | 3.40% | 0.00 |
| 2026-03-24 | 48.50 | 48.71 | 1.25 | 2.63% | 47.32 | 48.78 | 14326 | 6881.48 | 3.87% | 0.00 |
| 2026-03-23 | 49.00 | 47.46 | -2.33 | -4.68% | 47.07 | 49.61 | 19506 | 9446.65 | 5.27% | 0.00 |
| 2026-03-20 | 52.15 | 49.79 | -2.18 | -4.19% | 49.77 | 52.40 | 17625 | 8957.72 | 4.76% | 0.00 |
| 2026-03-19 | 52.20 | 51.97 | -0.90 | -1.70% | 51.70 | 53.09 | 14904 | 7785.41 | 4.03% | 0.00 |
| 2026-03-18 | 51.79 | 52.87 | 0.88 | 1.69% | 51.79 | 52.98 | 12735 | 6668.02 | 3.44% | 0.00 |
| 2026-03-17 | 52.50 | 51.99 | -0.50 | -0.95% | 51.70 | 53.99 | 16645 | 8824.23 | 4.50% | 0.00 |
| 2026-03-16 | 51.75 | 52.49 | 0.78 | 1.51% | 51.60 | 52.49 | 13415 | 6990.41 | 3.63% | 0.00 |
| 2026-03-13 | 53.29 | 51.71 | -1.57 | -2.95% | 51.68 | 53.31 | 14904 | 7807.30 | 4.03% | 0.00 |
| 2026-03-12 | 53.89 | 53.28 | -0.62 | -1.15% | 53.00 | 54.62 | 14353 | 7711.36 | 3.88% | 0.00 |
| 2026-03-11 | 54.92 | 53.90 | -0.90 | -1.64% | 53.90 | 55.19 | 12735 | 6934.11 | 3.44% | 0.00 |
| 2026-03-10 | 54.50 | 54.80 | 0.90 | 1.67% | 54.13 | 55.18 | 12175 | 6652.28 | 3.29% | 0.00 |
| 2026-03-09 | 53.10 | 53.90 | -0.55 | -1.01% | 52.67 | 54.14 | 15559 | 8282.19 | 4.21% | 0.00 |
| 2026-03-06 | 52.60 | 54.45 | 1.28 | 2.41% | 52.55 | 54.47 | 14516 | 7834.98 | 3.92% | 0.00 |
| 2026-03-05 | 53.60 | 53.17 | 0.52 | 0.99% | 52.92 | 53.80 | 13161 | 7022.69 | 3.56% | 0.00 |
| 2026-03-04 | 53.00 | 52.65 | -0.73 | -1.37% | 52.08 | 53.80 | 19025 | 10075.93 | 5.14% | 0.00 |
| 2026-03-03 | 56.01 | 53.38 | -2.64 | -4.71% | 53.25 | 56.79 | 25928 | 14278.92 | 7.01% | 0.00 |
| 2026-03-02 | 58.50 | 56.02 | -3.56 | -5.98% | 55.99 | 58.50 | 32490 | 18473.21 | 8.78% | 0.00 |
| 2026-02-27 | 59.48 | 59.58 | -0.08 | -0.13% | 59.28 | 60.14 | 17330 | 10360.42 | 4.68% | 0.00 |
| 2026-02-26 | 60.96 | 59.66 | -1.35 | -2.21% | 59.17 | 61.01 | 23702 | 14185.22 | 6.41% | 0.00 |
| 2026-02-25 | 60.36 | 61.01 | 1.00 | 1.67% | 60.01 | 61.49 | 16935 | 10287.95 | 4.58% | 0.00 |
| 2026-02-24 | 61.22 | 60.01 | -0.89 | -1.46% | 59.50 | 61.33 | 19439 | 11684.96 | 5.25% | 0.00 |
| 2026-02-13 | 61.80 | 60.90 | -1.83 | -2.92% | 60.73 | 63.14 | 20890 | 12972.20 | 5.65% | 1.00 |
| 2026-02-12 | 61.60 | 62.73 | 0.99 | 1.60% | 60.59 | 63.15 | 23926 | 14862.31 | 6.47% | 2.00 |
| 2026-02-11 | 64.23 | 61.74 | -2.47 | -3.85% | 61.50 | 64.35 | 31523 | 19897.60 | 8.52% | 0.00 |
| 2026-02-10 | 63.12 | 64.21 | 1.06 | 1.68% | 62.50 | 64.21 | 33738 | 21426.35 | 9.12% | 0.00 |
| 2026-02-09 | 61.59 | 63.15 | 2.09 | 3.42% | 61.32 | 63.20 | 30266 | 18917.42 | 8.18% | 0.00 |
| 2026-02-06 | 60.99 | 61.06 | -1.14 | -1.83% | 60.55 | 61.99 | 23379 | 14338.34 | 6.32% | 0.00 |
| 2026-02-05 | 60.38 | 62.20 | 1.22 | 2.00% | 60.16 | 62.37 | 32488 | 20000.05 | 8.78% | 0.00 |
| 2026-02-04 | 59.96 | 60.98 | 0.77 | 1.28% | 59.25 | 61.49 | 26666 | 16097.62 | 7.21% | 0.00 |
| 2026-02-03 | 59.04 | 60.21 | 1.23 | 2.09% | 59.04 | 60.24 | 18055 | 10784.25 | 4.88% | 0.00 |
| 2026-02-02 | 59.18 | 58.98 | -0.68 | -1.14% | 58.70 | 60.69 | 21608 | 12937.24 | 5.84% | 0.00 |
| 2026-01-30 | 59.30 | 59.66 | -0.57 | -0.95% | 57.72 | 60.17 | 25328 | 14942.66 | 6.85% | 0.00 |
| 2026-01-29 | 59.10 | 60.23 | 1.06 | 1.79% | 58.23 | 60.79 | 31139 | 18702.82 | 8.42% | 0.00 |
| 2026-01-28 | 61.10 | 59.17 | -2.01 | -3.29% | 59.05 | 61.18 | 26548 | 15904.32 | 7.18% | 0.00 |
| 2026-01-27 | 60.20 | 61.18 | 0.46 | 0.76% | 58.04 | 61.22 | 32519 | 19401.02 | 8.79% | 1.00 |
| 2026-01-26 | 63.80 | 60.72 | -2.96 | -4.65% | 60.16 | 63.80 | 43815 | 27007.03 | 11.84% | 0.00 |
| 2026-01-23 | 62.00 | 63.68 | 1.74 | 2.81% | 61.60 | 63.68 | 42199 | 26540.16 | 11.41% | 0.00 |
| 2026-01-22 | 61.95 | 61.94 | -0.14 | -0.23% | 61.66 | 62.63 | 31174 | 19362.85 | 8.43% | 0.00 |
| 2026-01-21 | 61.28 | 62.08 | 0.28 | 0.45% | 61.12 | 62.58 | 28819 | 17868.43 | 7.79% | 0.00 |
| 2026-01-20 | 62.20 | 61.80 | -0.95 | -1.51% | 61.16 | 62.90 | 34522 | 21414.10 | 9.33% | 0.00 |
| 2026-01-19 | 62.29 | 62.75 | 0.00 | 0.00% | 62.26 | 63.19 | 35640 | 22341.59 | 9.63% | 0.00 |
| 2026-01-16 | 65.72 | 62.75 | -2.26 | -3.48% | 62.69 | 66.31 | 66652 | 42483.23 | 18.01% | 1.00 |
| 2026-01-15 | 69.21 | 65.01 | -6.73 | -9.38% | 64.20 | 69.80 | 119554 | 79394.65 | 32.31% | 1.00 |
| 2026-01-14 | 71.84 | 71.74 | -0.06 | -0.08% | 70.18 | 77.48 | 177091 | 130449.98 | 47.86% | 9.00 |
| 2026-01-13 | 67.50 | 71.80 | 6.76 | 10.39% | 65.00 | 78.05 | 198566 | 147569.00 | 53.67% | 1.00 |
| 2026-01-12 | 61.28 | 65.04 | 3.79 | 6.19% | 60.62 | 65.09 | 86984 | 55026.74 | 23.51% | 4.00 |
| 2026-01-09 | 60.97 | 61.25 | -0.23 | -0.37% | 60.55 | 61.95 | 50530 | 30893.35 | 13.66% | 0.00 |
| 2026-01-08 | 60.29 | 61.48 | 0.89 | 1.47% | 59.88 | 61.98 | 61517 | 37561.12 | 16.63% | 2.00 |
| 2026-01-07 | 59.67 | 60.59 | -0.16 | -0.26% | 59.23 | 61.03 | 59786 | 35874.27 | 16.16% | 0.00 |
| 2026-01-06 | 58.00 | 60.75 | 2.52 | 4.33% | 57.78 | 61.18 | 72611 | 43150.44 | 19.62% | 0.00 |
| 2026-01-05 | 57.19 | 58.23 | 1.05 | 1.84% | 56.61 | 58.28 | 40546 | 23380.25 | 10.96% | 4.00 |
| 2025-12-31 | 56.58 | 57.18 | 0.60 | 1.06% | 55.81 | 57.66 | 37019 | 21154.29 | 10.01% | 0.00 |
| 2025-12-30 | 55.33 | 56.58 | 0.78 | 1.40% | 55.22 | 57.47 | 31069 | 17452.62 | 8.40% | 4.00 |
| 2025-12-29 | 56.80 | 55.80 | -1.09 | -1.92% | 55.58 | 57.07 | 28995 | 16319.03 | 7.84% | 0.00 |
| 2025-12-26 | 56.88 | 56.89 | -0.23 | -0.40% | 56.80 | 58.80 | 42141 | 24273.25 | 11.39% | 0.00 |
| 2025-12-25 | 56.35 | 57.12 | 0.67 | 1.19% | 56.03 | 57.55 | 35529 | 20173.08 | 9.60% | 2.00 |
| 2025-12-24 | 54.38 | 56.45 | 1.55 | 2.82% | 54.33 | 56.75 | 31037 | 17389.53 | 8.39% | 0.00 |
| 2025-12-23 | 57.01 | 54.90 | -2.58 | -4.49% | 54.72 | 57.49 | 40363 | 22638.89 | 10.91% | 0.00 |
| 2025-12-22 | 56.25 | 57.48 | 0.68 | 1.20% | 56.25 | 57.78 | 29007 | 16589.24 | 7.84% | 0.00 |
| 2025-12-19 | 55.76 | 56.80 | 1.04 | 1.87% | 55.59 | 57.20 | 36056 | 20370.46 | 9.74% | 0.00 |
| 2025-12-18 | 57.98 | 55.76 | -2.99 | -5.09% | 55.76 | 58.30 | 45374 | 25867.72 | 12.26% | 5.00 |
| 2025-12-17 | 58.55 | 58.75 | -0.78 | -1.31% | 56.66 | 59.98 | 65055 | 37957.27 | 17.58% | 0.00 |
| 2025-12-16 | 57.27 | 59.53 | 1.73 | 2.99% | 57.00 | 60.60 | 76931 | 45317.79 | 20.79% | 6.00 |
| 2025-12-15 | 56.50 | 57.80 | 0.40 | 0.70% | 56.26 | 58.96 | 41224 | 23816.41 | 11.14% | 3.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
