威胜信息(688100)股票行情 威胜信息股票行情 688100股票行情_爱股网
威胜信息(688100)股票行情
威胜信息(688100)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 |
|---|
| 2025-10-28 | 37.00 | 37.12 | -0.09 | -0.24% | 36.79 | 37.37 | 27335 | 10158.02 | 0.56% | 0.00 |
| 2025-10-27 | 35.90 | 37.21 | 1.45 | 4.05% | 35.90 | 37.35 | 50410 | 18559.63 | 1.03% | 0.00 |
| 2025-10-24 | 35.45 | 35.76 | 0.29 | 0.82% | 35.45 | 36.09 | 25751 | 9213.55 | 0.52% | 0.00 |
| 2025-10-23 | 36.06 | 35.47 | -0.80 | -2.21% | 34.86 | 36.36 | 29376 | 10345.14 | 0.60% | 0.00 |
| 2025-10-22 | 36.18 | 36.27 | 0.09 | 0.25% | 35.73 | 36.45 | 28104 | 10159.29 | 0.57% | 0.00 |
| 2025-10-21 | 34.35 | 36.18 | 1.98 | 5.79% | 34.25 | 36.79 | 56824 | 20442.11 | 1.16% | 0.00 |
| 2025-10-20 | 34.50 | 34.20 | 0.01 | 0.03% | 34.06 | 34.84 | 26344 | 9084.24 | 0.54% | 0.00 |
| 2025-10-17 | 35.80 | 34.19 | -1.65 | -4.60% | 34.15 | 36.00 | 39885 | 13856.43 | 0.81% | 0.00 |
| 2025-10-16 | 36.14 | 35.84 | -0.30 | -0.83% | 35.76 | 36.46 | 25353 | 9147.09 | 0.52% | 0.00 |
| 2025-10-15 | 35.55 | 36.14 | 0.64 | 1.80% | 35.24 | 36.36 | 31394 | 11247.67 | 0.64% | 0.00 |
| 2025-10-14 | 37.50 | 35.50 | -1.88 | -5.03% | 35.27 | 37.73 | 57360 | 20861.22 | 1.17% | 0.00 |
| 2025-10-13 | 36.79 | 37.38 | -0.62 | -1.63% | 36.65 | 37.80 | 43528 | 16218.63 | 0.89% | 0.00 |
| 2025-10-10 | 37.60 | 38.00 | 0.08 | 0.21% | 37.07 | 38.74 | 58559 | 22262.54 | 1.19% | 0.00 |
| 2025-10-09 | 37.95 | 37.92 | 0.32 | 0.85% | 37.30 | 38.47 | 65704 | 24885.51 | 1.34% | 0.00 |
| 2025-09-30 | 37.67 | 37.60 | -0.07 | -0.19% | 37.41 | 37.96 | 32399 | 12195.07 | 0.66% | 0.00 |
| 2025-09-29 | 37.39 | 37.67 | 0.47 | 1.26% | 36.73 | 37.98 | 43673 | 16330.78 | 0.89% | 0.00 |
| 2025-09-26 | 37.50 | 37.20 | -0.60 | -1.59% | 37.20 | 38.35 | 39463 | 14914.11 | 0.80% | 3.00 |
| 2025-09-25 | 36.99 | 37.80 | 0.81 | 2.19% | 36.88 | 37.95 | 49415 | 18496.20 | 1.01% | 0.00 |
| 2025-09-24 | 35.72 | 36.99 | 1.15 | 3.21% | 35.55 | 37.76 | 53379 | 19565.54 | 1.09% | 0.00 |
| 2025-09-23 | 36.02 | 35.84 | -0.12 | -0.33% | 34.70 | 36.66 | 42685 | 15157.80 | 0.87% | 0.00 |
| 2025-09-22 | 36.70 | 35.96 | -0.54 | -1.48% | 35.64 | 36.88 | 39339 | 14175.27 | 0.80% | 0.00 |
| 2025-09-19 | 36.28 | 36.50 | 0.20 | 0.55% | 36.01 | 37.37 | 46548 | 17069.95 | 0.95% | 0.00 |
| 2025-09-18 | 36.18 | 36.30 | 0.01 | 0.03% | 35.81 | 37.05 | 39941 | 14599.25 | 0.81% | 0.00 |
| 2025-09-17 | 35.19 | 36.29 | 1.19 | 3.39% | 34.95 | 36.52 | 38077 | 13664.36 | 0.77% | 2.00 |
| 2025-09-16 | 35.61 | 35.10 | -0.57 | -1.60% | 34.81 | 35.75 | 42106 | 14833.06 | 0.86% | 0.00 |
| 2025-09-15 | 36.15 | 35.67 | -0.48 | -1.33% | 35.54 | 36.39 | 23547 | 8411.84 | 0.48% | 0.00 |
| 2025-09-12 | 36.71 | 36.15 | -0.23 | -0.63% | 36.10 | 36.71 | 25590 | 9295.82 | 0.52% | 0.00 |
| 2025-09-11 | 35.68 | 36.63 | 0.90 | 2.52% | 35.35 | 36.68 | 28522 | 10312.95 | 0.58% | 0.00 |
| 2025-09-10 | 35.96 | 35.73 | -0.14 | -0.39% | 35.65 | 36.14 | 19565 | 7020.25 | 0.40% | 0.00 |
| 2025-09-09 | 36.84 | 35.87 | -0.92 | -2.50% | 35.68 | 36.84 | 25412 | 9196.58 | 0.52% | 0.00 |
| 2025-09-08 | 35.70 | 36.79 | 1.08 | 3.02% | 35.43 | 36.88 | 33613 | 12130.78 | 0.68% | 0.00 |
| 2025-09-05 | 35.22 | 35.71 | 0.57 | 1.62% | 34.88 | 35.78 | 31982 | 11327.31 | 0.65% | 0.00 |
| 2025-09-04 | 36.48 | 35.14 | -1.32 | -3.62% | 34.76 | 36.86 | 42215 | 15105.57 | 0.86% | 0.00 |
| 2025-09-03 | 36.70 | 36.46 | -0.27 | -0.74% | 36.14 | 36.95 | 27437 | 10015.57 | 0.56% | 0.00 |
| 2025-09-02 | 37.86 | 36.73 | -1.13 | -2.98% | 36.10 | 38.00 | 46685 | 17254.67 | 0.95% | 0.00 |
| 2025-09-01 | 38.56 | 37.86 | -0.50 | -1.30% | 37.51 | 38.90 | 52169 | 19816.13 | 1.06% | 0.00 |
| 2025-08-29 | 39.00 | 38.36 | -0.52 | -1.34% | 37.86 | 39.29 | 57722 | 22176.40 | 1.17% | 0.00 |
| 2025-08-28 | 38.20 | 38.88 | 0.86 | 2.26% | 37.42 | 39.00 | 87021 | 33367.52 | 1.77% | 0.00 |
| 2025-08-27 | 36.73 | 38.02 | 1.50 | 4.11% | 36.61 | 41.08 | 100599 | 38902.57 | 2.05% | 0.00 |
| 2025-08-26 | 36.63 | 36.52 | 0.08 | 0.22% | 36.32 | 37.08 | 31097 | 11437.58 | 0.63% | 0.00 |
| 2025-08-25 | 36.83 | 36.44 | -0.19 | -0.52% | 36.10 | 37.23 | 48599 | 17785.00 | 0.99% | 0.00 |
| 2025-08-22 | 36.06 | 36.63 | 0.54 | 1.50% | 36.00 | 36.75 | 43486 | 15871.73 | 0.88% | 0.00 |
| 2025-08-21 | 35.85 | 36.09 | 0.26 | 0.73% | 35.57 | 36.43 | 35170 | 12666.36 | 0.72% | 0.00 |
| 2025-08-20 | 35.03 | 35.83 | 0.68 | 1.93% | 34.80 | 35.86 | 27979 | 9884.91 | 0.57% | 0.00 |
| 2025-08-19 | 35.38 | 35.15 | -0.23 | -0.65% | 34.97 | 35.58 | 24262 | 8550.76 | 0.49% | 0.00 |
| 2025-08-18 | 34.91 | 35.38 | 0.56 | 1.61% | 34.71 | 35.67 | 34825 | 12287.76 | 0.71% | 0.00 |
| 2025-08-15 | 34.04 | 34.82 | 0.69 | 2.02% | 34.04 | 34.84 | 30474 | 10541.18 | 0.62% | 0.00 |
| 2025-08-14 | 34.81 | 34.13 | -0.58 | -1.67% | 34.10 | 34.90 | 33296 | 11464.36 | 0.68% | 0.00 |
| 2025-08-13 | 34.61 | 34.71 | 0.10 | 0.29% | 34.58 | 34.93 | 30860 | 10716.31 | 0.63% | 0.00 |
| 2025-08-12 | 34.58 | 34.61 | -0.09 | -0.26% | 34.37 | 34.76 | 19954 | 6897.80 | 0.41% | 0.00 |
| 2025-08-11 | 34.58 | 34.70 | 0.28 | 0.81% | 34.39 | 34.87 | 24822 | 8606.07 | 0.50% | 0.00 |
| 2025-08-08 | 34.78 | 34.42 | -0.28 | -0.81% | 34.20 | 34.78 | 19250 | 6620.62 | 0.39% | 0.00 |
| 2025-08-07 | 34.90 | 34.70 | -0.21 | -0.60% | 34.60 | 35.12 | 20066 | 6982.65 | 0.41% | 0.00 |
| 2025-08-06 | 34.81 | 34.91 | 0.02 | 0.06% | 34.55 | 34.98 | 23345 | 8113.90 | 0.47% | 0.00 |
| 2025-08-05 | 34.44 | 34.89 | 0.56 | 1.63% | 34.35 | 34.96 | 24731 | 8592.54 | 0.50% | 0.00 |
| 2025-08-04 | 34.15 | 34.33 | 0.07 | 0.20% | 34.15 | 34.75 | 24897 | 8576.92 | 0.51% | 0.00 |
| 2025-08-01 | 34.10 | 34.26 | 0.16 | 0.47% | 33.75 | 34.36 | 20863 | 7118.05 | 0.42% | 0.00 |
| 2025-07-31 | 34.58 | 34.10 | -0.73 | -2.10% | 34.01 | 35.07 | 30878 | 10647.71 | 0.63% | 0.00 |
| 2025-07-30 | 34.54 | 34.83 | 0.33 | 0.96% | 34.17 | 34.99 | 38800 | 13455.76 | 0.79% | 0.00 |
| 2025-07-29 | 34.50 | 34.50 | -0.05 | -0.14% | 34.20 | 34.65 | 32537 | 11199.24 | 0.66% | 0.00 |
| 2025-07-28 | 36.10 | 34.55 | -1.26 | -3.52% | 34.37 | 36.10 | 60238 | 20944.25 | 1.23% | 0.00 |
| 2025-07-25 | 36.55 | 35.81 | -0.70 | -1.92% | 35.65 | 36.62 | 24570 | 8845.09 | 0.50% | 0.00 |
| 2025-07-24 | 36.67 | 36.51 | -0.12 | -0.33% | 36.30 | 36.88 | 14991 | 5482.66 | 0.30% | 0.00 |
| 2025-07-23 | 36.87 | 36.63 | -0.24 | -0.65% | 36.44 | 36.89 | 14594 | 5347.33 | 0.30% | 0.00 |
| 2025-07-22 | 36.63 | 36.87 | 0.27 | 0.74% | 36.31 | 36.93 | 13127 | 4824.26 | 0.27% | 0.00 |
| 2025-07-21 | 36.66 | 36.60 | 0.06 | 0.16% | 36.06 | 37.15 | 23263 | 8474.08 | 0.47% | 0.00 |
| 2025-07-18 | 36.69 | 36.54 | -0.08 | -0.22% | 36.00 | 36.83 | 13809 | 5026.09 | 0.28% | 0.00 |
| 2025-07-17 | 36.42 | 36.62 | 0.25 | 0.69% | 35.99 | 36.68 | 15407 | 5600.21 | 0.31% | 0.00 |
| 2025-07-16 | 35.95 | 36.37 | 0.23 | 0.64% | 35.87 | 36.45 | 14462 | 5244.03 | 0.29% | 0.00 |
| 2025-07-15 | 36.05 | 36.14 | 0.11 | 0.31% | 35.51 | 36.49 | 14562 | 5240.95 | 0.30% | 0.00 |
| 2025-07-14 | 35.54 | 36.03 | 0.49 | 1.38% | 35.40 | 36.47 | 16982 | 6132.94 | 0.35% | 0.00 |
| 2025-07-11 | 35.15 | 35.54 | 0.03 | 0.08% | 35.15 | 35.74 | 14140 | 5028.08 | 0.29% | 0.00 |
| 2025-07-10 | 35.34 | 35.51 | -0.04 | -0.11% | 35.08 | 35.53 | 9791 | 3460.47 | 0.20% | 0.00 |
| 2025-07-09 | 35.51 | 35.55 | 0.14 | 0.40% | 35.12 | 35.65 | 11655 | 4128.84 | 0.24% | 0.00 |
| 2025-07-08 | 35.55 | 35.41 | -0.41 | -1.14% | 35.23 | 35.90 | 16856 | 5991.80 | 0.34% | 0.00 |
| 2025-07-07 | 35.40 | 35.82 | 0.28 | 0.79% | 35.20 | 35.87 | 9581 | 3407.94 | 0.19% | 0.00 |
| 2025-07-04 | 35.81 | 35.54 | -0.17 | -0.48% | 35.26 | 35.92 | 9746 | 3465.23 | 0.20% | 0.00 |
| 2025-07-03 | 36.14 | 35.71 | -0.46 | -1.27% | 35.63 | 36.33 | 12361 | 4436.64 | 0.25% | 0.00 |
| 2025-07-02 | 36.50 | 36.17 | -0.20 | -0.55% | 35.90 | 36.55 | 11251 | 4067.74 | 0.23% | 0.00 |
| 2025-07-01 | 36.52 | 36.37 | -0.68 | -1.84% | 35.97 | 36.97 | 22874 | 8318.76 | 0.47% | 0.00 |
上证大盘股票行情在线 K线走势图
威胜信息(688100)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
