韦尔股份(603501)股票行情
韦尔股份(603501)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 |
|---|
| 2025-04-30 | 129.98 | 131.58 | 3.17 | 2.47% | 128.54 | 133.26 | 256108 | 337054.06 | 2.10% |
| 2025-04-29 | 122.34 | 128.41 | 6.13 | 5.01% | 121.52 | 129.20 | 245526 | 309682.44 | 2.02% |
| 2025-04-28 | 121.79 | 122.28 | 0.42 | 0.34% | 121.22 | 123.05 | 97688 | 119347.01 | 0.80% |
| 2025-04-25 | 122.58 | 121.86 | 0.16 | 0.13% | 121.45 | 123.00 | 95002 | 116139.11 | 0.78% |
| 2025-04-24 | 123.88 | 121.70 | -2.12 | -1.71% | 121.15 | 123.89 | 84719 | 103618.29 | 0.70% |
| 2025-04-23 | 122.85 | 123.82 | 1.07 | 0.87% | 122.56 | 125.00 | 108285 | 133940.42 | 0.89% |
| 2025-04-22 | 124.30 | 122.75 | -1.98 | -1.59% | 122.53 | 124.30 | 108975 | 134362.48 | 0.90% |
| 2025-04-21 | 123.00 | 124.73 | 2.45 | 2.00% | 122.50 | 125.19 | 111916 | 138897.38 | 0.92% |
| 2025-04-18 | 121.99 | 122.28 | -0.12 | -0.10% | 121.18 | 122.98 | 73341 | 89511.34 | 0.60% |
| 2025-04-17 | 123.80 | 122.40 | -1.82 | -1.47% | 122.03 | 124.47 | 132611 | 163118.62 | 1.09% |
| 2025-04-16 | 125.89 | 124.22 | 0.46 | 0.37% | 122.04 | 125.98 | 141488 | 174578.55 | 1.16% |
| 2025-04-15 | 126.00 | 123.76 | -2.86 | -2.26% | 122.10 | 126.00 | 147237 | 181659.17 | 1.21% |
| 2025-04-14 | 130.01 | 126.62 | -2.38 | -1.84% | 126.00 | 130.98 | 198240 | 253340.11 | 1.63% |
| 2025-04-11 | 123.01 | 129.00 | 6.00 | 4.88% | 122.70 | 131.13 | 251201 | 319861.06 | 2.06% |
| 2025-04-10 | 123.72 | 123.00 | 3.31 | 2.77% | 121.31 | 125.01 | 203045 | 250225.92 | 1.67% |
| 2025-04-09 | 113.00 | 119.69 | 4.54 | 3.94% | 111.50 | 122.48 | 316323 | 373866.00 | 2.60% |
| 2025-04-08 | 119.00 | 115.15 | -2.02 | -1.72% | 112.91 | 119.14 | 306585 | 353797.25 | 2.52% |
| 2025-04-07 | 119.50 | 117.17 | -13.02 | -10.00% | 117.17 | 123.31 | 232285 | 276335.59 | 1.91% |
| 2025-04-03 | 132.01 | 130.19 | -3.77 | -2.81% | 129.78 | 134.00 | 135814 | 178355.91 | 1.12% |
| 2025-04-02 | 133.50 | 133.96 | 0.30 | 0.22% | 133.30 | 135.46 | 85410 | 114716.41 | 0.70% |
| 2025-04-01 | 133.30 | 133.66 | 0.94 | 0.71% | 132.00 | 134.55 | 92347 | 123252.25 | 0.76% |
| 2025-03-31 | 133.37 | 132.72 | -0.68 | -0.51% | 131.00 | 134.87 | 119018 | 157637.67 | 0.98% |
| 2025-03-28 | 134.06 | 133.40 | -0.67 | -0.50% | 133.31 | 136.27 | 100786 | 135428.03 | 0.83% |
| 2025-03-27 | 133.33 | 134.07 | 0.47 | 0.35% | 133.12 | 136.64 | 139057 | 187267.22 | 1.14% |
| 2025-03-26 | 133.99 | 133.60 | -0.39 | -0.29% | 133.38 | 134.78 | 76706 | 102737.07 | 0.63% |
| 2025-03-25 | 136.46 | 133.99 | -2.21 | -1.62% | 133.70 | 136.46 | 96412 | 129711.40 | 0.79% |
| 2025-03-24 | 135.99 | 136.20 | 0.20 | 0.15% | 134.00 | 137.54 | 109963 | 149421.09 | 0.90% |
| 2025-03-21 | 138.30 | 136.00 | -1.96 | -1.42% | 134.68 | 138.66 | 134741 | 183294.08 | 1.11% |
| 2025-03-20 | 140.08 | 137.96 | -2.14 | -1.53% | 137.79 | 140.08 | 112266 | 155636.11 | 0.92% |
| 2025-03-19 | 140.18 | 140.10 | -0.58 | -0.41% | 138.60 | 140.68 | 96907 | 135324.48 | 0.80% |
| 2025-03-18 | 141.20 | 140.68 | 0.42 | 0.30% | 139.10 | 142.20 | 123424 | 173757.97 | 1.01% |
| 2025-03-17 | 141.00 | 140.26 | 0.58 | 0.42% | 139.68 | 142.06 | 122982 | 172866.50 | 1.01% |
| 2025-03-14 | 136.72 | 139.68 | 2.48 | 1.81% | 136.65 | 140.49 | 209751 | 292157.38 | 1.72% |
| 2025-03-13 | 140.00 | 137.20 | -3.68 | -2.61% | 135.91 | 140.01 | 257476 | 353398.62 | 2.12% |
| 2025-03-12 | 143.50 | 140.88 | -1.62 | -1.14% | 140.76 | 144.00 | 181308 | 257825.20 | 1.49% |
| 2025-03-11 | 142.06 | 142.50 | -2.56 | -1.76% | 140.30 | 144.36 | 203978 | 289689.56 | 1.68% |
| 2025-03-10 | 144.87 | 145.06 | 0.15 | 0.10% | 143.10 | 145.50 | 163141 | 235267.78 | 1.34% |
| 2025-03-07 | 146.00 | 144.91 | -2.14 | -1.46% | 144.30 | 147.41 | 218980 | 318790.78 | 1.80% |
| 2025-03-06 | 146.61 | 147.05 | 1.97 | 1.36% | 146.20 | 148.88 | 318188 | 469146.72 | 2.62% |
| 2025-03-05 | 142.24 | 145.08 | 1.68 | 1.17% | 142.23 | 147.20 | 230948 | 335024.38 | 1.90% |
| 2025-03-04 | 140.21 | 143.40 | 0.72 | 0.50% | 140.00 | 144.80 | 273460 | 391445.09 | 2.25% |
| 2025-03-03 | 143.00 | 142.68 | 0.88 | 0.62% | 140.60 | 146.21 | 280595 | 402470.88 | 2.31% |
| 2025-02-28 | 146.00 | 141.80 | -6.10 | -4.12% | 141.24 | 147.99 | 373079 | 536204.69 | 3.07% |
| 2025-02-27 | 148.00 | 147.90 | -0.59 | -0.40% | 144.62 | 150.00 | 324389 | 477900.66 | 2.67% |
| 2025-02-26 | 147.51 | 148.49 | 1.29 | 0.88% | 143.97 | 149.92 | 405636 | 598604.81 | 3.34% |
| 2025-02-25 | 146.00 | 147.20 | -2.80 | -1.87% | 145.50 | 150.89 | 398234 | 589952.81 | 3.27% |
| 2025-02-24 | 155.44 | 150.00 | -7.98 | -5.05% | 148.46 | 155.44 | 548579 | 827773.19 | 4.51% |
| 2025-02-21 | 152.95 | 157.98 | 4.99 | 3.26% | 151.20 | 160.50 | 526616 | 820323.25 | 4.33% |
| 2025-02-20 | 161.00 | 152.99 | -4.97 | -3.15% | 151.70 | 161.96 | 649641 | 1010145.81 | 5.34% |
| 2025-02-19 | 145.00 | 157.96 | 14.36 | 10.00% | 143.60 | 157.96 | 605909 | 919812.69 | 4.98% |
| 2025-02-18 | 140.00 | 143.60 | 7.40 | 5.43% | 137.60 | 149.66 | 720953 | 1030284.00 | 5.93% |
| 2025-02-17 | 136.01 | 136.20 | 0.28 | 0.21% | 132.26 | 138.96 | 420848 | 571360.94 | 3.46% |
| 2025-02-14 | 134.00 | 135.92 | -0.13 | -0.10% | 131.01 | 138.30 | 426831 | 573796.69 | 3.51% |
| 2025-02-13 | 139.00 | 136.05 | 0.75 | 0.55% | 135.59 | 141.65 | 586633 | 808691.62 | 4.82% |
| 2025-02-12 | 122.25 | 135.30 | 12.30 | 10.00% | 121.51 | 135.30 | 471439 | 611332.50 | 3.88% |
| 2025-02-11 | 120.10 | 123.00 | 4.66 | 3.94% | 119.80 | 123.39 | 361314 | 437427.41 | 2.97% |
| 2025-02-10 | 117.36 | 118.34 | 1.24 | 1.06% | 116.91 | 119.78 | 283176 | 335343.78 | 2.33% |
| 2025-02-07 | 114.98 | 117.10 | 3.55 | 3.13% | 114.88 | 120.57 | 509966 | 600623.25 | 4.19% |
| 2025-02-06 | 109.92 | 113.55 | 2.96 | 2.68% | 109.00 | 113.55 | 293414 | 327744.91 | 2.41% |
| 2025-02-05 | 107.85 | 110.59 | 5.08 | 4.81% | 105.90 | 111.00 | 282830 | 307977.25 | 2.33% |
| 2025-01-27 | 107.83 | 105.51 | -1.85 | -1.72% | 105.50 | 108.29 | 131689 | 140117.61 | 1.08% |
| 2025-01-24 | 106.03 | 107.36 | 1.00 | 0.94% | 105.92 | 107.68 | 157224 | 168320.95 | 1.29% |
| 2025-01-23 | 109.44 | 106.36 | -1.91 | -1.76% | 106.35 | 109.71 | 226434 | 244672.20 | 1.86% |
| 2025-01-22 | 108.50 | 108.27 | 1.62 | 1.52% | 106.70 | 110.50 | 331306 | 360194.78 | 2.72% |
| 2025-01-21 | 105.17 | 106.65 | 1.79 | 1.71% | 104.08 | 106.99 | 194999 | 206599.77 | 1.60% |
| 2025-01-20 | 103.50 | 104.86 | 2.22 | 2.16% | 103.01 | 105.65 | 181879 | 190318.72 | 1.50% |
| 2025-01-17 | 101.00 | 102.64 | 0.83 | 0.82% | 100.68 | 104.05 | 153207 | 157122.52 | 1.26% |
| 2025-01-16 | 103.12 | 101.81 | -0.75 | -0.73% | 101.30 | 105.08 | 164131 | 168849.19 | 1.35% |
| 2025-01-15 | 104.64 | 102.56 | -2.19 | -2.09% | 102.26 | 104.64 | 140223 | 144650.11 | 1.15% |
| 2025-01-14 | 99.78 | 104.75 | 5.00 | 5.01% | 97.56 | 104.75 | 223113 | 228401.17 | 1.83% |
| 2025-01-13 | 98.68 | 99.75 | -0.80 | -0.80% | 98.23 | 100.48 | 137252 | 136228.06 | 1.13% |
| 2025-01-10 | 99.96 | 100.55 | 0.59 | 0.59% | 99.02 | 104.10 | 220277 | 224394.03 | 1.81% |
| 2025-01-09 | 100.00 | 99.96 | -0.67 | -0.67% | 99.68 | 101.86 | 117006 | 117691.99 | 0.96% |
| 2025-01-08 | 101.41 | 100.63 | -1.29 | -1.27% | 98.01 | 101.90 | 180101 | 179951.19 | 1.48% |
| 2025-01-07 | 98.60 | 101.92 | 3.78 | 3.85% | 98.28 | 102.30 | 196504 | 198337.48 | 1.62% |
| 2025-01-06 | 98.88 | 98.14 | -0.36 | -0.37% | 97.80 | 100.79 | 130613 | 129391.31 | 1.07% |
| 2025-01-03 | 100.95 | 98.50 | -2.08 | -2.07% | 98.11 | 101.27 | 159313 | 158822.84 | 1.31% |
| 2025-01-02 | 104.40 | 100.58 | -3.83 | -3.67% | 98.99 | 104.93 | 209140 | 213276.36 | 1.72% |
| 2024-12-31 | 107.66 | 104.41 | -3.59 | -3.32% | 104.35 | 108.50 | 192750 | 203783.61 | 1.59% |
| 2024-12-30 | 105.72 | 108.00 | 2.30 | 2.18% | 105.71 | 109.80 | 282980 | 306708.75 | 2.33% |
上证大盘股票行情在线 K线走势图
