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 |
|---|
| 2025-08-22 | 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 |
| 2025-06-30 | 34.93 | 37.05 | 2.12 | 6.07% | 34.80 | 37.12 | 33666 | 12184.89 | 0.68% | 0.00 |
| 2025-06-27 | 34.18 | 34.93 | 0.94 | 2.77% | 34.06 | 35.10 | 19292 | 6705.23 | 0.39% | 0.00 |
| 2025-06-26 | 34.21 | 33.99 | -0.37 | -1.08% | 33.92 | 34.48 | 11350 | 3877.58 | 0.23% | 0.00 |
| 2025-06-25 | 33.87 | 34.36 | 0.35 | 1.03% | 33.87 | 34.43 | 12710 | 4345.14 | 0.26% | 0.00 |
| 2025-06-24 | 33.33 | 34.01 | 0.68 | 2.04% | 33.33 | 34.15 | 12381 | 4185.46 | 0.25% | 0.00 |
| 2025-06-23 | 33.01 | 33.33 | -0.07 | -0.21% | 32.66 | 33.44 | 13741 | 4556.23 | 0.28% | 0.00 |
| 2025-06-20 | 33.71 | 33.40 | -0.24 | -0.71% | 33.03 | 33.82 | 14256 | 4753.68 | 0.29% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
