皖维高新(600063)股票行情
皖维高新(600063)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 |
|---|
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.45 | 4.54 | 233521 | 10498.30 | 1.21% |
| 2025-06-13 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 174722 | 7831.74 | 0.91% |
| 2025-06-12 | 4.49 | 4.50 | 0.03 | 0.67% | 4.45 | 4.50 | 171759 | 7699.97 | 0.89% |
| 2025-06-11 | 4.49 | 4.47 | -0.02 | -0.45% | 4.47 | 4.51 | 171888 | 7715.72 | 0.89% |
| 2025-06-10 | 4.46 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 281204 | 12573.23 | 1.46% |
| 2025-06-09 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.49 | 193733 | 8596.35 | 1.01% |
| 2025-06-06 | 4.33 | 4.41 | 0.08 | 1.85% | 4.32 | 4.42 | 230171 | 10115.59 | 1.20% |
| 2025-06-05 | 4.32 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 131046 | 5677.12 | 0.68% |
| 2025-06-04 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.34 | 109003 | 4710.07 | 0.57% |
| 2025-06-03 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.33 | 156452 | 6739.78 | 0.81% |
| 2025-05-30 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.31 | 151416 | 6492.32 | 0.79% |
| 2025-05-29 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.35 | 200778 | 8693.46 | 1.04% |
| 2025-05-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 154039 | 6630.14 | 0.80% |
| 2025-05-27 | 4.29 | 4.33 | 0.03 | 0.70% | 4.24 | 4.33 | 197875 | 8474.75 | 1.03% |
| 2025-05-26 | 4.30 | 4.30 | 0.01 | 0.23% | 4.27 | 4.34 | 149949 | 6453.38 | 0.78% |
| 2025-05-23 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.35 | 210621 | 9103.35 | 1.09% |
| 2025-05-22 | 4.31 | 4.26 | -0.06 | -1.39% | 4.25 | 4.34 | 185405 | 7949.11 | 0.96% |
| 2025-05-21 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 157800 | 6821.87 | 0.82% |
| 2025-05-20 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.44 | 232618 | 10207.83 | 1.21% |
| 2025-05-19 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.45 | 176188 | 7759.39 | 0.91% |
| 2025-05-16 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.41 | 155405 | 6822.80 | 0.81% |
| 2025-05-15 | 4.45 | 4.39 | -0.05 | -1.13% | 4.39 | 4.48 | 170008 | 7521.95 | 0.88% |
| 2025-05-14 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.48 | 209007 | 9308.61 | 1.09% |
| 2025-05-13 | 4.50 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 218590 | 9686.07 | 1.14% |
| 2025-05-12 | 4.49 | 4.45 | 0.01 | 0.23% | 4.43 | 4.49 | 170344 | 7582.74 | 0.88% |
| 2025-05-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.52 | 204636 | 9102.44 | 1.06% |
| 2025-05-08 | 4.56 | 4.50 | -0.07 | -1.53% | 4.50 | 4.57 | 221528 | 10014.67 | 1.15% |
| 2025-05-07 | 4.58 | 4.57 | 0.03 | 0.66% | 4.53 | 4.61 | 314982 | 14398.44 | 1.64% |
| 2025-05-06 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 234101 | 10569.62 | 1.22% |
| 2025-04-30 | 4.60 | 4.49 | -0.06 | -1.32% | 4.48 | 4.62 | 234447 | 10632.81 | 1.22% |
| 2025-04-29 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 229292 | 10332.91 | 1.19% |
| 2025-04-28 | 4.61 | 4.43 | -0.17 | -3.70% | 4.41 | 4.61 | 313300 | 14029.63 | 1.63% |
| 2025-04-25 | 4.60 | 4.60 | 0.02 | 0.44% | 4.53 | 4.65 | 281950 | 12950.70 | 1.46% |
| 2025-04-24 | 4.62 | 4.58 | -0.05 | -1.08% | 4.55 | 4.64 | 231733 | 10634.35 | 1.20% |
| 2025-04-23 | 4.58 | 4.63 | 0.08 | 1.76% | 4.55 | 4.67 | 292489 | 13472.27 | 1.52% |
| 2025-04-22 | 4.57 | 4.55 | -0.03 | -0.66% | 4.52 | 4.58 | 229791 | 10449.41 | 1.19% |
| 2025-04-21 | 4.37 | 4.58 | 0.21 | 4.81% | 4.36 | 4.65 | 406438 | 18406.95 | 2.11% |
| 2025-04-18 | 4.37 | 4.37 | 0.00 | 0.00% | 4.30 | 4.40 | 167120 | 7266.69 | 0.87% |
| 2025-04-17 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.41 | 185723 | 8130.44 | 0.96% |
| 2025-04-16 | 4.43 | 4.33 | -0.08 | -1.81% | 4.28 | 4.43 | 250922 | 10863.72 | 1.30% |
| 2025-04-15 | 4.46 | 4.41 | -0.03 | -0.68% | 4.36 | 4.48 | 246632 | 10884.13 | 1.28% |
| 2025-04-14 | 4.41 | 4.44 | 0.08 | 1.83% | 4.40 | 4.49 | 300498 | 13333.43 | 1.56% |
| 2025-04-11 | 4.26 | 4.36 | 0.05 | 1.16% | 4.26 | 4.41 | 307291 | 13371.89 | 1.60% |
| 2025-04-10 | 4.30 | 4.31 | 0.07 | 1.65% | 4.26 | 4.40 | 363956 | 15763.62 | 1.89% |
| 2025-04-09 | 4.14 | 4.24 | 0.04 | 0.95% | 3.91 | 4.25 | 513937 | 21026.56 | 2.67% |
| 2025-04-08 | 4.19 | 4.20 | 0.04 | 0.96% | 4.14 | 4.32 | 551780 | 23336.53 | 2.87% |
| 2025-04-07 | 4.33 | 4.16 | -0.45 | -9.76% | 4.15 | 4.44 | 676381 | 29002.03 | 3.51% |
| 2025-04-03 | 4.60 | 4.61 | -0.05 | -1.07% | 4.57 | 4.69 | 338397 | 15652.11 | 1.76% |
| 2025-04-02 | 4.65 | 4.66 | -0.04 | -0.85% | 4.64 | 4.76 | 418232 | 19605.30 | 2.17% |
| 2025-04-01 | 4.63 | 4.70 | 0.00 | 0.00% | 4.62 | 4.77 | 712765 | 33394.29 | 3.70% |
| 2025-03-31 | 4.77 | 4.70 | 0.12 | 2.62% | 4.58 | 4.77 | 997093 | 46715.04 | 5.18% |
| 2025-03-28 | 4.66 | 4.58 | -0.04 | -0.87% | 4.53 | 4.66 | 395202 | 18074.28 | 2.05% |
| 2025-03-27 | 4.65 | 4.62 | -0.07 | -1.49% | 4.59 | 4.71 | 584375 | 27122.47 | 3.03% |
| 2025-03-26 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.80 | 639806 | 30301.13 | 3.32% |
| 2025-03-25 | 4.60 | 4.70 | 0.06 | 1.29% | 4.59 | 4.76 | 646637 | 30223.18 | 3.36% |
| 2025-03-24 | 4.57 | 4.64 | 0.07 | 1.53% | 4.49 | 4.66 | 879268 | 40408.24 | 4.57% |
| 2025-03-21 | 4.72 | 4.57 | -0.23 | -4.79% | 4.56 | 4.80 | 1532255 | 71154.25 | 7.96% |
| 2025-03-20 | 4.57 | 4.80 | 0.44 | 10.09% | 4.54 | 4.80 | 2241654 | 106156.79 | 11.64% |
| 2025-03-19 | 4.29 | 4.36 | 0.08 | 1.87% | 4.28 | 4.40 | 348630 | 15184.57 | 1.81% |
| 2025-03-18 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.30 | 211710 | 9035.41 | 1.10% |
| 2025-03-17 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 241320 | 10288.32 | 1.25% |
| 2025-03-14 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.31 | 292118 | 12513.26 | 1.52% |
| 2025-03-13 | 4.27 | 4.28 | 0.01 | 0.23% | 4.20 | 4.30 | 324025 | 13761.93 | 1.68% |
| 2025-03-12 | 4.19 | 4.27 | 0.09 | 2.15% | 4.12 | 4.31 | 475816 | 20105.32 | 2.47% |
| 2025-03-11 | 4.12 | 4.18 | -0.01 | -0.24% | 4.11 | 4.18 | 242810 | 10075.14 | 1.26% |
| 2025-03-10 | 4.15 | 4.19 | 0.05 | 1.21% | 4.10 | 4.22 | 478778 | 19974.65 | 2.49% |
| 2025-03-07 | 3.89 | 4.14 | 0.25 | 6.43% | 3.87 | 4.28 | 833256 | 34307.36 | 4.33% |
| 2025-03-06 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 134384 | 5212.88 | 0.70% |
| 2025-03-05 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.91 | 141998 | 5476.74 | 0.74% |
| 2025-03-04 | 3.90 | 3.90 | -0.01 | -0.26% | 3.87 | 3.91 | 104306 | 4058.64 | 0.54% |
| 2025-03-03 | 3.90 | 3.91 | 0.00 | 0.00% | 3.89 | 3.97 | 176549 | 6940.01 | 0.92% |
| 2025-02-28 | 3.95 | 3.91 | -0.04 | -1.01% | 3.89 | 3.98 | 183323 | 7197.09 | 0.95% |
| 2025-02-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 204489 | 8056.15 | 1.06% |
| 2025-02-26 | 3.88 | 3.96 | 0.08 | 2.06% | 3.88 | 3.99 | 271333 | 10727.04 | 1.41% |
| 2025-02-25 | 3.92 | 3.88 | -0.08 | -2.02% | 3.86 | 3.96 | 190940 | 7445.33 | 0.99% |
| 2025-02-24 | 3.84 | 3.96 | 0.12 | 3.13% | 3.83 | 3.98 | 328352 | 12845.06 | 1.70% |
| 2025-02-21 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 168124 | 6470.77 | 0.87% |
| 2025-02-20 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 179624 | 6955.15 | 0.93% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 130026 | 5052.54 | 0.68% |
| 2025-02-18 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 162869 | 6382.62 | 0.85% |
上证大盘股票行情在线 K线走势图
