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 |
|---|
| 2025-06-19 | 33.46 | 33.64 | 0.20 | 0.60% | 33.05 | 33.82 | 16171 | 5419.39 | 0.33% | 0.00 |
| 2025-06-18 | 33.06 | 33.44 | 0.34 | 1.03% | 32.92 | 33.68 | 17501 | 5854.17 | 0.36% | 0.00 |
| 2025-06-17 | 33.33 | 33.10 | 0.24 | 0.73% | 32.71 | 33.41 | 14295 | 4732.85 | 0.29% | 0.00 |
| 2025-06-16 | 32.01 | 32.86 | 0.43 | 1.33% | 31.99 | 33.22 | 27267 | 8943.78 | 0.55% | 0.00 |
| 2025-06-13 | 32.71 | 32.43 | -0.45 | -1.37% | 31.51 | 33.13 | 48254 | 15503.96 | 0.98% | 0.00 |
| 2025-06-12 | 33.10 | 32.88 | -0.58 | -1.73% | 32.87 | 33.85 | 21198 | 7042.06 | 0.43% | 0.00 |
| 2025-06-11 | 32.39 | 33.46 | 1.02 | 3.14% | 32.39 | 33.59 | 30757 | 10172.63 | 0.63% | 0.00 |
| 2025-06-10 | 34.31 | 32.44 | -1.71 | -5.01% | 32.20 | 34.31 | 31998 | 10522.44 | 0.65% | 0.00 |
| 2025-06-09 | 34.01 | 34.15 | 0.28 | 0.83% | 33.85 | 34.27 | 19120 | 6509.04 | 0.39% | 0.00 |
| 2025-06-06 | 33.92 | 33.87 | -0.22 | -0.65% | 33.80 | 34.25 | 12646 | 4295.78 | 0.26% | 0.00 |
| 2025-06-05 | 33.51 | 34.09 | 0.86 | 2.59% | 33.14 | 34.27 | 19181 | 6492.62 | 0.39% | 0.00 |
| 2025-06-04 | 32.92 | 33.23 | 0.31 | 0.94% | 32.90 | 33.45 | 11171 | 3711.38 | 0.23% | 0.00 |
| 2025-06-03 | 33.57 | 32.92 | -0.65 | -1.94% | 32.59 | 34.16 | 28108 | 9371.72 | 0.57% | 0.00 |
| 2025-05-30 | 33.78 | 33.57 | -0.26 | -0.77% | 33.40 | 33.94 | 9485 | 3190.42 | 0.19% | 0.00 |
| 2025-05-29 | 33.69 | 33.83 | 0.18 | 0.53% | 33.23 | 33.99 | 14004 | 4722.16 | 0.28% | 0.00 |
| 2025-05-28 | 33.63 | 33.65 | 0.12 | 0.36% | 33.06 | 33.85 | 17204 | 5757.00 | 0.35% | 0.00 |
| 2025-05-27 | 33.64 | 33.53 | -0.20 | -0.59% | 33.32 | 34.17 | 17466 | 5884.26 | 0.36% | 0.00 |
| 2025-05-26 | 34.00 | 33.73 | -0.49 | -1.43% | 33.55 | 34.57 | 11571 | 3917.79 | 0.24% | 0.00 |
| 2025-05-23 | 34.97 | 34.22 | -0.54 | -1.55% | 34.00 | 34.97 | 16000 | 5494.12 | 0.33% | 0.00 |
| 2025-05-22 | 34.82 | 34.76 | 0.06 | 0.17% | 34.58 | 35.38 | 14415 | 5043.08 | 0.29% | 0.00 |
| 2025-05-21 | 34.92 | 34.70 | -0.28 | -0.80% | 34.57 | 35.14 | 10113 | 3518.30 | 0.21% | 0.00 |
| 2025-05-20 | 34.54 | 34.98 | 0.37 | 1.07% | 34.35 | 35.05 | 11446 | 3983.78 | 0.23% | 0.00 |
| 2025-05-19 | 34.46 | 34.61 | 0.00 | 0.00% | 34.25 | 34.75 | 11453 | 3954.82 | 0.23% | 0.00 |
| 2025-05-16 | 34.78 | 34.61 | -0.52 | -1.48% | 34.50 | 35.36 | 14581 | 5072.02 | 0.30% | 0.00 |
| 2025-05-15 | 35.13 | 35.13 | 0.05 | 0.14% | 34.75 | 35.39 | 14128 | 4962.13 | 0.29% | 0.00 |
| 2025-05-14 | 35.42 | 35.08 | -0.72 | -2.01% | 34.50 | 35.49 | 29385 | 10266.65 | 0.60% | 0.00 |
| 2025-05-13 | 36.23 | 35.80 | -0.07 | -0.20% | 35.36 | 36.23 | 16517 | 5920.47 | 0.34% | 0.00 |
| 2025-05-12 | 35.60 | 35.87 | 0.48 | 1.36% | 35.54 | 36.14 | 15560 | 5588.10 | 0.32% | 0.00 |
| 2025-05-09 | 36.10 | 35.39 | -0.44 | -1.23% | 35.39 | 36.10 | 19090 | 6792.32 | 0.39% | 0.00 |
| 2025-05-08 | 35.75 | 35.83 | -0.17 | -0.47% | 35.75 | 36.45 | 19044 | 6868.79 | 0.39% | 0.00 |
| 2025-05-07 | 36.60 | 36.00 | -0.30 | -0.83% | 35.71 | 37.40 | 25009 | 9074.63 | 0.51% | 0.00 |
| 2025-05-06 | 36.32 | 36.30 | 0.36 | 1.00% | 36.00 | 36.64 | 23634 | 8585.49 | 0.48% | 0.00 |
| 2025-04-30 | 36.20 | 35.94 | -0.28 | -0.77% | 35.81 | 36.56 | 18599 | 6725.38 | 0.38% | 0.00 |
| 2025-04-29 | 36.40 | 36.22 | 0.03 | 0.08% | 35.82 | 36.40 | 11620 | 4191.00 | 0.24% | 0.00 |
| 2025-04-28 | 36.24 | 36.19 | -0.16 | -0.44% | 35.90 | 37.15 | 22586 | 8248.14 | 0.46% | 0.00 |
| 2025-04-25 | 35.38 | 36.35 | 1.00 | 2.83% | 35.38 | 36.60 | 16454 | 5951.68 | 0.33% | 0.00 |
| 2025-04-24 | 35.48 | 35.35 | -0.13 | -0.37% | 35.03 | 35.75 | 11827 | 4184.95 | 0.24% | 0.00 |
| 2025-04-23 | 35.80 | 35.48 | -0.27 | -0.76% | 35.47 | 36.38 | 11307 | 4053.56 | 0.23% | 0.00 |
| 2025-04-22 | 35.99 | 35.75 | -0.10 | -0.28% | 35.66 | 36.30 | 12875 | 4635.30 | 0.26% | 0.00 |
| 2025-04-21 | 35.12 | 35.85 | 0.99 | 2.84% | 34.50 | 36.30 | 13900 | 4955.92 | 0.28% | 0.00 |
| 2025-04-18 | 35.21 | 34.86 | -0.31 | -0.88% | 34.52 | 35.23 | 10792 | 3759.01 | 0.22% | 0.00 |
| 2025-04-17 | 34.00 | 35.17 | 0.80 | 2.33% | 34.00 | 35.50 | 21766 | 7619.41 | 0.44% | 0.00 |
| 2025-04-16 | 34.87 | 34.37 | -0.53 | -1.52% | 33.89 | 35.12 | 12974 | 4458.33 | 0.26% | 0.00 |
| 2025-04-15 | 35.30 | 35.42 | -0.03 | -0.08% | 34.79 | 35.64 | 13594 | 4785.27 | 0.28% | 0.00 |
| 2025-04-14 | 36.21 | 35.45 | -0.41 | -1.14% | 35.45 | 36.45 | 19758 | 7109.44 | 0.40% | 0.00 |
| 2025-04-11 | 34.89 | 35.86 | 0.83 | 2.37% | 34.60 | 36.49 | 19318 | 6919.94 | 0.39% | 0.00 |
| 2025-04-10 | 35.47 | 35.03 | 0.35 | 1.01% | 34.88 | 36.59 | 30211 | 10792.75 | 0.61% | 5.00 |
| 2025-04-09 | 33.70 | 34.68 | 0.32 | 0.93% | 32.79 | 35.20 | 30907 | 10534.77 | 0.63% | 0.00 |
| 2025-04-08 | 33.31 | 34.36 | 0.56 | 1.66% | 33.31 | 34.97 | 39043 | 13329.60 | 0.79% | 0.00 |
| 2025-04-07 | 34.50 | 33.80 | -4.10 | -10.82% | 31.30 | 36.50 | 43382 | 14783.84 | 0.88% | 0.00 |
| 2025-04-03 | 38.88 | 37.90 | -1.18 | -3.02% | 37.51 | 38.88 | 27682 | 10529.78 | 0.56% | 0.00 |
| 2025-04-02 | 38.45 | 39.08 | 0.71 | 1.85% | 38.21 | 39.28 | 26779 | 10426.00 | 0.54% | 0.00 |
| 2025-04-01 | 37.71 | 38.37 | 0.65 | 1.72% | 37.54 | 38.68 | 25620 | 9806.45 | 0.52% | 0.00 |
| 2025-03-31 | 37.20 | 37.72 | 0.52 | 1.40% | 36.83 | 38.18 | 27776 | 10483.52 | 0.56% | 0.00 |
| 2025-03-28 | 36.69 | 37.20 | 0.56 | 1.53% | 36.43 | 37.50 | 20379 | 7542.71 | 0.41% | 0.00 |
| 2025-03-27 | 37.19 | 36.64 | -0.53 | -1.43% | 36.30 | 37.43 | 25010 | 9191.99 | 0.51% | 0.00 |
| 2025-03-26 | 37.68 | 37.17 | -0.69 | -1.82% | 37.17 | 37.99 | 15702 | 5892.05 | 0.32% | 0.00 |
| 2025-03-25 | 37.35 | 37.86 | 0.53 | 1.42% | 37.15 | 38.33 | 18586 | 7035.35 | 0.38% | 0.00 |
| 2025-03-24 | 36.81 | 37.33 | 0.34 | 0.92% | 36.69 | 37.68 | 23106 | 8597.62 | 0.47% | 0.00 |
| 2025-03-21 | 37.50 | 36.99 | -0.65 | -1.73% | 36.68 | 37.85 | 22658 | 8447.52 | 0.46% | 0.00 |
| 2025-03-20 | 37.48 | 37.64 | 0.16 | 0.43% | 37.30 | 38.08 | 18326 | 6915.81 | 0.37% | 0.00 |
| 2025-03-19 | 37.95 | 37.48 | -0.64 | -1.68% | 37.18 | 38.08 | 24445 | 9169.36 | 0.50% | 0.00 |
| 2025-03-18 | 38.00 | 38.12 | 0.31 | 0.82% | 37.66 | 38.35 | 20138 | 7664.73 | 0.41% | 0.00 |
| 2025-03-17 | 38.05 | 37.81 | -0.28 | -0.74% | 37.51 | 38.37 | 23210 | 8824.98 | 0.47% | 0.00 |
| 2025-03-14 | 37.91 | 38.09 | 0.18 | 0.47% | 37.51 | 38.49 | 29495 | 11232.45 | 0.60% | 0.00 |
| 2025-03-13 | 39.00 | 37.91 | -1.21 | -3.09% | 37.59 | 39.14 | 34410 | 13097.88 | 0.70% | 0.00 |
| 2025-03-12 | 39.15 | 39.12 | 0.41 | 1.06% | 38.66 | 39.51 | 22681 | 8849.89 | 0.46% | 0.00 |
| 2025-03-11 | 38.75 | 38.71 | -0.55 | -1.40% | 38.45 | 39.34 | 27808 | 10777.83 | 0.57% | 0.00 |
| 2025-03-10 | 40.40 | 39.26 | -1.14 | -2.82% | 39.00 | 40.40 | 34039 | 13436.00 | 0.69% | 0.00 |
| 2025-03-07 | 39.60 | 40.40 | 0.69 | 1.74% | 39.05 | 40.88 | 43486 | 17448.43 | 0.88% | 0.00 |
| 2025-03-06 | 39.68 | 39.71 | 0.49 | 1.25% | 39.12 | 40.38 | 56174 | 22279.04 | 1.14% | 0.00 |
| 2025-03-05 | 39.73 | 39.22 | -0.18 | -0.46% | 38.92 | 40.35 | 35036 | 13853.90 | 0.71% | 0.00 |
| 2025-03-04 | 39.30 | 39.40 | 0.08 | 0.20% | 38.20 | 39.63 | 51543 | 20077.04 | 1.05% | 0.00 |
| 2025-03-03 | 37.50 | 39.32 | 1.87 | 4.99% | 37.50 | 40.68 | 68678 | 27183.80 | 1.40% | 0.00 |
| 2025-02-28 | 37.73 | 37.45 | 0.09 | 0.24% | 37.30 | 38.24 | 42238 | 15896.14 | 0.86% | 0.00 |
| 2025-02-27 | 37.89 | 37.36 | -0.48 | -1.27% | 36.66 | 38.26 | 28759 | 10757.84 | 0.58% | 0.00 |
| 2025-02-26 | 37.50 | 37.84 | 0.54 | 1.45% | 37.00 | 38.00 | 24560 | 9253.50 | 0.50% | 0.00 |
| 2025-02-25 | 37.28 | 37.30 | -0.40 | -1.06% | 36.64 | 37.87 | 26664 | 9907.39 | 0.54% | 0.00 |
| 2025-02-24 | 38.81 | 37.70 | -0.56 | -1.46% | 37.61 | 38.81 | 30603 | 11647.43 | 0.62% | 0.00 |
| 2025-02-21 | 37.16 | 38.26 | 1.05 | 2.82% | 37.01 | 38.61 | 34774 | 13271.96 | 0.71% | 0.00 |
上证大盘股票行情在线 K线走势图
