伟测科技(688372)股票行情 伟测科技股票行情 688372股票行情_爱股网
伟测科技(688372)股票行情
伟测科技(688372)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 |
|---|
| 2025-10-27 | 99.01 | 102.10 | 13.49 | 15.22% | 97.08 | 105.83 | 213851 | 216439.89 | 14.36% | 1.00 |
| 2025-10-24 | 83.63 | 88.61 | 6.60 | 8.05% | 83.33 | 88.88 | 102672 | 88989.15 | 9.94% | 4.00 |
| 2025-10-23 | 80.58 | 82.01 | 1.04 | 1.28% | 78.00 | 82.99 | 54128 | 43367.25 | 5.24% | 2.00 |
| 2025-10-22 | 78.60 | 80.97 | 2.28 | 2.90% | 77.60 | 82.18 | 60084 | 48520.63 | 5.82% | 1.00 |
| 2025-10-21 | 78.00 | 78.69 | 1.56 | 2.02% | 77.07 | 79.23 | 43866 | 34326.00 | 4.25% | 1.00 |
| 2025-10-20 | 77.00 | 77.13 | 2.18 | 2.91% | 76.33 | 80.55 | 59818 | 46804.70 | 5.79% | 0.00 |
| 2025-10-17 | 77.50 | 74.95 | -3.31 | -4.23% | 74.70 | 78.68 | 50047 | 38065.48 | 4.85% | 0.00 |
| 2025-10-16 | 81.17 | 78.26 | -3.64 | -4.44% | 77.88 | 81.47 | 57176 | 45446.95 | 5.54% | 1.00 |
| 2025-10-15 | 80.00 | 81.90 | 3.45 | 4.40% | 79.37 | 82.75 | 62489 | 50822.20 | 6.05% | 0.00 |
| 2025-10-14 | 84.08 | 78.45 | -5.55 | -6.61% | 77.98 | 85.37 | 72502 | 59119.85 | 7.02% | 0.00 |
| 2025-10-13 | 80.00 | 84.00 | 1.62 | 1.97% | 79.90 | 85.20 | 63452 | 52748.70 | 6.14% | 1.00 |
| 2025-10-10 | 86.50 | 82.38 | -5.74 | -6.51% | 81.88 | 87.72 | 90875 | 76235.66 | 8.80% | 0.00 |
| 2025-10-09 | 90.10 | 88.12 | -1.01 | -1.13% | 87.20 | 91.40 | 102963 | 91982.90 | 9.97% | 2.00 |
| 2025-09-30 | 84.61 | 89.13 | 5.41 | 6.46% | 84.24 | 92.20 | 103250 | 91776.38 | 10.00% | 11.00 |
| 2025-09-29 | 83.51 | 83.72 | 0.21 | 0.25% | 82.11 | 84.74 | 58638 | 48916.15 | 5.68% | 10.00 |
| 2025-09-26 | 86.09 | 83.51 | -4.05 | -4.63% | 83.12 | 87.34 | 79081 | 66902.33 | 7.66% | 10.00 |
| 2025-09-25 | 86.32 | 87.56 | 0.26 | 0.30% | 85.00 | 89.38 | 80606 | 70529.42 | 7.81% | 6.00 |
| 2025-09-24 | 84.57 | 87.30 | 1.67 | 1.95% | 82.23 | 91.19 | 141740 | 123054.04 | 13.73% | 2.99 |
| 2025-09-23 | 85.52 | 85.63 | 3.13 | 3.79% | 82.30 | 87.95 | 104898 | 88934.74 | 10.16% | 9.93 |
| 2025-09-22 | 83.15 | 82.50 | 0.60 | 0.73% | 81.10 | 85.68 | 97537 | 81043.92 | 9.45% | 9.92 |
| 2025-09-19 | 83.00 | 81.90 | -0.09 | -0.11% | 81.40 | 84.95 | 85377 | 70662.48 | 8.27% | 0.00 |
| 2025-09-18 | 78.43 | 81.99 | 4.50 | 5.81% | 78.40 | 87.30 | 143101 | 117788.89 | 13.86% | 3.00 |
| 2025-09-17 | 76.05 | 77.49 | 1.25 | 1.64% | 75.70 | 78.80 | 50959 | 39436.09 | 4.94% | 0.00 |
| 2025-09-16 | 76.26 | 76.24 | -0.17 | -0.22% | 75.38 | 78.10 | 55929 | 42775.51 | 5.42% | 0.00 |
| 2025-09-15 | 78.20 | 76.41 | -0.32 | -0.42% | 75.56 | 78.78 | 56786 | 43801.82 | 5.50% | 1.00 |
| 2025-09-12 | 76.21 | 76.73 | 0.53 | 0.70% | 75.51 | 78.40 | 58892 | 45471.74 | 5.70% | 2.00 |
| 2025-09-11 | 71.45 | 76.20 | 4.77 | 6.68% | 70.45 | 76.96 | 95748 | 70874.85 | 9.27% | 2.99 |
| 2025-09-10 | 73.29 | 71.43 | -1.47 | -2.02% | 71.14 | 73.85 | 76647 | 55313.54 | 7.42% | 2.00 |
| 2025-09-09 | 74.56 | 72.90 | -2.12 | -2.83% | 72.11 | 74.84 | 50006 | 36707.07 | 4.84% | 0.00 |
| 2025-09-08 | 74.50 | 75.02 | -0.42 | -0.56% | 73.12 | 75.44 | 55452 | 41290.41 | 5.37% | 2.00 |
| 2025-09-05 | 74.88 | 75.44 | 1.44 | 1.95% | 73.05 | 75.53 | 72416 | 53872.72 | 7.01% | 0.00 |
| 2025-09-04 | 81.20 | 74.00 | -7.01 | -8.65% | 71.81 | 81.20 | 120535 | 91384.13 | 11.67% | 6.00 |
| 2025-09-03 | 81.95 | 81.01 | -0.94 | -1.15% | 79.50 | 82.88 | 72302 | 58652.73 | 7.00% | 0.00 |
| 2025-09-02 | 84.26 | 81.95 | -2.81 | -3.32% | 80.62 | 85.45 | 93223 | 76880.42 | 9.03% | 3.00 |
| 2025-09-01 | 83.78 | 84.76 | 2.46 | 2.99% | 81.88 | 87.40 | 106609 | 90091.66 | 10.32% | 1.00 |
| 2025-08-29 | 81.63 | 82.30 | 0.69 | 0.85% | 78.50 | 82.72 | 87241 | 70251.05 | 8.45% | 12.93 |
| 2025-08-28 | 77.20 | 81.61 | 3.80 | 4.88% | 77.20 | 81.71 | 121562 | 97462.70 | 11.77% | 2.00 |
| 2025-08-27 | 80.00 | 77.81 | -2.07 | -2.59% | 77.50 | 83.78 | 116852 | 94493.73 | 11.32% | 9.09 |
| 2025-08-26 | 78.81 | 79.88 | 0.20 | 0.25% | 77.77 | 80.86 | 76136 | 60544.11 | 7.37% | 3.00 |
| 2025-08-25 | 80.66 | 79.68 | -0.94 | -1.17% | 78.30 | 82.88 | 152097 | 121856.83 | 14.73% | 0.00 |
| 2025-08-22 | 77.01 | 80.62 | 4.42 | 5.80% | 77.00 | 82.60 | 175887 | 141237.56 | 17.03% | 0.00 |
| 2025-08-21 | 75.99 | 76.20 | 4.63 | 6.47% | 74.50 | 81.94 | 236052 | 183685.41 | 22.86% | 0.00 |
| 2025-08-20 | 67.77 | 71.57 | 3.31 | 4.85% | 67.69 | 72.50 | 140308 | 98419.81 | 13.59% | 0.00 |
| 2025-08-19 | 67.50 | 68.26 | 0.30 | 0.44% | 66.69 | 69.79 | 78940 | 53825.76 | 7.64% | 0.00 |
| 2025-08-18 | 65.98 | 67.96 | 3.68 | 5.72% | 65.98 | 68.90 | 105278 | 71159.68 | 10.20% | 0.00 |
| 2025-08-15 | 63.22 | 64.28 | 0.81 | 1.28% | 62.38 | 64.98 | 69614 | 44175.61 | 6.74% | 1.00 |
| 2025-08-14 | 61.70 | 63.47 | 1.71 | 2.77% | 61.48 | 64.66 | 108775 | 68568.56 | 10.53% | 1.00 |
| 2025-08-13 | 59.72 | 61.76 | 1.69 | 2.81% | 59.63 | 62.25 | 71757 | 43996.06 | 6.95% | 0.00 |
| 2025-08-12 | 57.57 | 60.07 | 2.48 | 4.31% | 57.09 | 60.79 | 83332 | 49078.95 | 8.07% | 3.00 |
| 2025-08-11 | 58.00 | 57.59 | 0.02 | 0.03% | 57.36 | 58.55 | 52099 | 30174.00 | 5.05% | 2.00 |
| 2025-08-08 | 60.00 | 57.57 | -2.57 | -4.27% | 57.28 | 60.00 | 62330 | 36067.06 | 6.04% | 0.00 |
| 2025-08-07 | 61.30 | 60.14 | -0.78 | -1.28% | 59.79 | 61.95 | 61095 | 37105.03 | 5.92% | 0.00 |
| 2025-08-06 | 60.50 | 60.92 | 0.39 | 0.64% | 59.81 | 61.41 | 44595 | 27100.76 | 4.32% | 2.00 |
| 2025-08-05 | 59.30 | 60.53 | 1.23 | 2.07% | 58.91 | 61.12 | 53857 | 32292.16 | 5.22% | 2.00 |
| 2025-08-04 | 58.93 | 59.30 | 0.02 | 0.03% | 58.81 | 60.46 | 43721 | 26012.54 | 4.23% | 0.00 |
| 2025-08-01 | 59.93 | 59.28 | -0.76 | -1.27% | 59.12 | 61.39 | 37626 | 22626.24 | 3.64% | 0.00 |
| 2025-07-31 | 59.70 | 60.04 | 0.04 | 0.07% | 59.50 | 61.50 | 52205 | 31660.38 | 5.06% | 4.00 |
| 2025-07-30 | 60.73 | 60.00 | -0.86 | -1.41% | 59.29 | 61.20 | 41985 | 25320.50 | 4.07% | 0.00 |
| 2025-07-29 | 60.66 | 60.86 | 0.09 | 0.15% | 60.30 | 61.22 | 41631 | 25307.43 | 4.03% | 4.00 |
| 2025-07-28 | 60.80 | 60.77 | 0.13 | 0.21% | 59.71 | 61.99 | 65444 | 39801.95 | 6.34% | 2.00 |
| 2025-07-25 | 58.25 | 60.64 | 2.48 | 4.26% | 57.92 | 60.96 | 71314 | 42441.47 | 6.91% | 0.00 |
| 2025-07-24 | 57.31 | 58.16 | 0.51 | 0.88% | 57.31 | 58.68 | 44172 | 25701.74 | 4.28% | 0.00 |
| 2025-07-23 | 56.00 | 57.65 | 1.50 | 2.67% | 55.82 | 58.30 | 57591 | 32976.05 | 5.58% | 0.00 |
| 2025-07-22 | 56.56 | 56.15 | -0.68 | -1.20% | 56.08 | 57.32 | 37178 | 21024.26 | 3.60% | 0.00 |
| 2025-07-21 | 57.47 | 56.83 | -0.63 | -1.10% | 56.74 | 58.14 | 35321 | 20219.79 | 3.42% | 0.00 |
| 2025-07-18 | 57.13 | 57.46 | 0.33 | 0.58% | 56.75 | 58.50 | 39062 | 22492.84 | 3.78% | 0.00 |
| 2025-07-17 | 56.90 | 57.13 | 0.08 | 0.14% | 56.08 | 57.26 | 31550 | 17895.67 | 3.07% | 0.00 |
| 2025-07-16 | 57.28 | 57.05 | -0.64 | -1.11% | 56.67 | 58.30 | 34059 | 19547.11 | 3.32% | 0.00 |
| 2025-07-15 | 57.01 | 57.69 | 0.19 | 0.33% | 55.57 | 57.83 | 52586 | 29774.95 | 5.12% | 0.00 |
| 2025-07-14 | 57.45 | 57.50 | -0.01 | -0.02% | 56.88 | 57.90 | 22686 | 13046.48 | 2.21% | 0.00 |
| 2025-07-11 | 56.88 | 57.51 | 0.87 | 1.54% | 56.05 | 58.08 | 37770 | 21660.41 | 3.68% | 10.00 |
| 2025-07-10 | 56.32 | 56.64 | 0.21 | 0.37% | 55.70 | 56.88 | 37375 | 21048.74 | 3.64% | 0.00 |
| 2025-07-09 | 58.60 | 56.43 | -2.26 | -3.85% | 56.31 | 58.89 | 60930 | 34800.41 | 5.93% | 7.01 |
| 2025-07-08 | 58.03 | 58.69 | 0.84 | 1.45% | 57.60 | 58.92 | 39350 | 22945.28 | 3.83% | 0.00 |
| 2025-07-07 | 58.62 | 57.85 | -0.24 | -0.41% | 57.60 | 60.29 | 49556 | 29149.28 | 4.82% | 0.00 |
| 2025-07-04 | 58.40 | 58.09 | 0.27 | 0.47% | 57.03 | 60.20 | 53510 | 31277.84 | 5.21% | 0.00 |
| 2025-07-03 | 57.76 | 57.82 | 0.07 | 0.12% | 57.27 | 58.66 | 38371 | 22162.58 | 3.74% | 10.00 |
| 2025-07-02 | 58.47 | 57.75 | -0.94 | -1.60% | 57.39 | 58.77 | 50441 | 29208.42 | 4.91% | 0.00 |
| 2025-07-01 | 61.33 | 58.69 | -1.71 | -2.83% | 58.00 | 61.38 | 60079 | 35850.75 | 5.85% | 0.00 |
| 2025-06-30 | 60.88 | 60.40 | -0.46 | -0.76% | 59.50 | 61.50 | 67587 | 40824.67 | 6.58% | 0.00 |
上证大盘股票行情在线 K线走势图
伟测科技(688372)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
