伟创电气(688698)股票行情
伟创电气(688698)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 | 46.50 | 46.24 | -0.55 | -1.18% | 46.02 | 47.78 | 30805 | 14474.60 | 1.46% | 0.00 |
| 2025-06-18 | 45.74 | 46.79 | 0.71 | 1.54% | 45.11 | 46.90 | 24614 | 11341.97 | 1.16% | 0.00 |
| 2025-06-17 | 45.89 | 46.08 | 0.71 | 1.56% | 44.95 | 47.22 | 34074 | 15671.79 | 1.61% | 0.00 |
| 2025-06-16 | 45.80 | 45.37 | -0.73 | -1.58% | 45.25 | 46.39 | 22240 | 10156.06 | 1.05% | 0.00 |
| 2025-06-13 | 47.01 | 46.10 | -1.20 | -2.54% | 46.00 | 47.45 | 31631 | 14756.37 | 1.50% | 0.00 |
| 2025-06-12 | 46.71 | 47.30 | 1.41 | 3.07% | 46.22 | 47.84 | 44349 | 20947.14 | 2.10% | 0.00 |
| 2025-06-11 | 45.80 | 45.89 | 0.37 | 0.81% | 45.29 | 46.34 | 14855 | 6823.54 | 0.70% | 0.00 |
| 2025-06-10 | 46.46 | 45.52 | -0.77 | -1.66% | 44.70 | 46.46 | 26337 | 11969.71 | 1.25% | 0.00 |
| 2025-06-09 | 46.75 | 46.29 | -0.19 | -0.41% | 46.11 | 47.47 | 20028 | 9353.56 | 0.95% | 0.00 |
| 2025-06-06 | 47.35 | 46.48 | -0.81 | -1.71% | 46.20 | 47.47 | 17143 | 7985.27 | 0.81% | 0.00 |
| 2025-06-05 | 46.18 | 47.56 | 1.44 | 3.12% | 45.77 | 47.92 | 31283 | 14678.95 | 1.48% | 0.00 |
| 2025-06-04 | 46.39 | 46.12 | -0.12 | -0.26% | 45.81 | 46.54 | 18582 | 8574.12 | 0.88% | 0.00 |
| 2025-06-03 | 46.05 | 46.24 | -0.26 | -0.56% | 45.78 | 47.08 | 23650 | 10965.33 | 1.12% | 0.00 |
| 2025-05-30 | 46.66 | 46.50 | -0.60 | -1.27% | 45.82 | 46.84 | 20750 | 9609.79 | 0.98% | 0.00 |
| 2025-05-29 | 45.72 | 47.10 | 1.36 | 2.97% | 45.45 | 47.22 | 31535 | 14632.31 | 1.49% | 0.00 |
| 2025-05-28 | 46.13 | 45.74 | -0.39 | -0.85% | 45.49 | 46.77 | 20631 | 9483.75 | 0.98% | 3.00 |
| 2025-05-27 | 46.68 | 46.13 | -0.29 | -0.62% | 45.70 | 46.90 | 32333 | 14954.68 | 1.53% | 0.00 |
| 2025-05-26 | 46.87 | 46.42 | -0.44 | -0.94% | 45.72 | 46.87 | 22260 | 10266.93 | 1.05% | 0.00 |
| 2025-05-23 | 47.08 | 46.86 | -0.71 | -1.49% | 46.71 | 48.67 | 32807 | 15625.29 | 1.55% | 0.00 |
| 2025-05-22 | 48.90 | 47.57 | -0.34 | -0.71% | 47.17 | 49.80 | 28290 | 13625.06 | 1.34% | 0.00 |
| 2025-05-21 | 48.47 | 47.91 | -1.09 | -2.22% | 47.32 | 48.55 | 25998 | 12453.65 | 1.23% | 0.00 |
| 2025-05-20 | 46.66 | 49.00 | 2.34 | 5.02% | 46.21 | 49.87 | 61438 | 29922.72 | 2.91% | 0.00 |
| 2025-05-19 | 47.90 | 46.66 | -1.49 | -3.09% | 45.68 | 48.15 | 39175 | 18193.56 | 1.85% | 0.00 |
| 2025-05-16 | 47.30 | 48.15 | 0.85 | 1.80% | 47.18 | 49.35 | 52205 | 25363.09 | 2.47% | 0.00 |
| 2025-05-15 | 49.28 | 47.30 | -2.04 | -4.13% | 47.08 | 49.31 | 42635 | 20317.81 | 2.02% | 0.00 |
| 2025-05-14 | 50.19 | 49.34 | -0.88 | -1.75% | 48.95 | 50.70 | 41130 | 20441.90 | 1.95% | 4.73 |
| 2025-05-13 | 51.66 | 50.22 | -0.76 | -1.49% | 50.03 | 51.88 | 34862 | 17678.12 | 1.65% | 0.00 |
| 2025-05-12 | 49.90 | 50.98 | 1.86 | 3.79% | 49.90 | 50.99 | 50721 | 25604.87 | 2.40% | 3.00 |
| 2025-05-09 | 50.61 | 49.12 | -1.93 | -3.78% | 48.50 | 50.70 | 42094 | 20738.15 | 1.99% | 0.00 |
| 2025-05-08 | 50.08 | 51.05 | 0.02 | 0.04% | 49.86 | 52.27 | 59138 | 30102.44 | 2.80% | 3.00 |
| 2025-05-07 | 51.95 | 51.03 | 0.32 | 0.63% | 49.89 | 53.03 | 72934 | 37618.98 | 3.45% | 0.00 |
| 2025-05-06 | 50.99 | 50.71 | 0.31 | 0.62% | 49.64 | 51.38 | 64689 | 32655.13 | 3.06% | 0.00 |
| 2025-04-30 | 48.40 | 50.40 | 1.93 | 3.98% | 48.40 | 50.97 | 40315 | 20124.38 | 1.91% | 0.00 |
| 2025-04-29 | 47.65 | 48.47 | 0.29 | 0.60% | 46.75 | 49.25 | 41270 | 19954.50 | 1.95% | 0.00 |
| 2025-04-28 | 48.98 | 48.18 | -0.80 | -1.63% | 48.00 | 49.39 | 21703 | 10521.88 | 1.03% | 0.00 |
| 2025-04-25 | 49.18 | 48.98 | 0.12 | 0.25% | 48.21 | 49.79 | 30498 | 14975.04 | 1.44% | 0.00 |
| 2025-04-24 | 50.00 | 48.86 | -1.40 | -2.79% | 48.56 | 50.28 | 37024 | 18280.43 | 1.75% | 0.00 |
| 2025-04-23 | 48.15 | 50.26 | 2.63 | 5.52% | 48.15 | 50.94 | 69842 | 34611.14 | 3.30% | 0.00 |
| 2025-04-22 | 48.15 | 47.63 | -1.37 | -2.80% | 47.50 | 49.11 | 42178 | 20368.45 | 2.00% | 0.00 |
| 2025-04-21 | 45.00 | 49.00 | 3.70 | 8.17% | 44.90 | 49.20 | 50837 | 24088.94 | 2.41% | 2.00 |
| 2025-04-18 | 45.83 | 45.30 | -0.50 | -1.09% | 45.04 | 46.18 | 17408 | 7909.34 | 0.82% | 0.00 |
| 2025-04-17 | 45.80 | 45.80 | -0.27 | -0.59% | 45.80 | 47.09 | 25251 | 11715.65 | 1.19% | 0.00 |
| 2025-04-16 | 47.45 | 46.07 | -1.38 | -2.91% | 45.16 | 47.49 | 33520 | 15509.78 | 1.59% | 2.00 |
| 2025-04-15 | 47.66 | 47.45 | -0.38 | -0.79% | 46.78 | 48.47 | 32270 | 15374.60 | 1.53% | 0.00 |
| 2025-04-14 | 47.74 | 47.83 | 0.85 | 1.81% | 47.08 | 48.73 | 47126 | 22555.81 | 2.23% | 0.00 |
| 2025-04-11 | 45.00 | 46.98 | 1.43 | 3.14% | 44.98 | 47.90 | 60142 | 28132.97 | 2.85% | 0.00 |
| 2025-04-10 | 45.00 | 45.55 | 2.40 | 5.56% | 44.50 | 47.66 | 71797 | 33127.33 | 3.40% | 1.00 |
| 2025-04-09 | 40.22 | 43.15 | 1.35 | 3.23% | 37.23 | 43.26 | 81174 | 33426.03 | 3.84% | 0.00 |
| 2025-04-08 | 41.07 | 41.80 | 0.68 | 1.65% | 40.18 | 42.98 | 69149 | 28613.09 | 3.27% | 0.00 |
| 2025-04-07 | 47.65 | 41.12 | -10.28 | -20.00% | 41.12 | 47.73 | 60433 | 26423.79 | 2.86% | 0.00 |
| 2025-04-03 | 52.70 | 51.40 | -1.88 | -3.53% | 51.19 | 53.74 | 26547 | 13847.44 | 1.26% | 0.00 |
| 2025-04-02 | 52.71 | 53.28 | 0.27 | 0.51% | 52.66 | 54.10 | 24968 | 13362.57 | 1.18% | 0.00 |
| 2025-04-01 | 53.64 | 53.01 | -0.58 | -1.08% | 52.71 | 53.91 | 25125 | 13352.49 | 1.19% | 0.00 |
| 2025-03-31 | 54.08 | 53.59 | -1.21 | -2.21% | 51.81 | 54.50 | 60151 | 31772.31 | 2.85% | 0.00 |
| 2025-03-28 | 56.22 | 54.80 | -1.82 | -3.21% | 54.80 | 57.28 | 33175 | 18478.52 | 1.57% | 0.00 |
| 2025-03-27 | 56.56 | 56.62 | -0.10 | -0.18% | 55.82 | 58.15 | 33173 | 18994.36 | 1.57% | 0.00 |
| 2025-03-26 | 55.71 | 56.72 | 0.99 | 1.78% | 55.22 | 58.27 | 35475 | 20301.85 | 1.68% | 0.00 |
| 2025-03-25 | 56.84 | 55.73 | -0.78 | -1.38% | 55.47 | 58.08 | 38349 | 21738.88 | 1.81% | 0.00 |
| 2025-03-24 | 57.09 | 56.51 | 0.20 | 0.36% | 54.59 | 57.09 | 53628 | 29781.16 | 2.54% | 0.00 |
| 2025-03-21 | 58.73 | 56.31 | -2.93 | -4.95% | 55.80 | 58.98 | 46327 | 26306.45 | 2.19% | 5.00 |
| 2025-03-20 | 59.93 | 59.24 | -1.01 | -1.68% | 57.70 | 60.25 | 48737 | 28755.25 | 2.31% | 0.00 |
| 2025-03-19 | 60.37 | 60.25 | -0.39 | -0.64% | 58.37 | 61.83 | 55116 | 33091.25 | 2.61% | 0.00 |
| 2025-03-18 | 63.00 | 60.64 | -1.24 | -2.00% | 59.43 | 63.10 | 49447 | 30067.21 | 2.34% | 0.00 |
| 2025-03-17 | 61.00 | 61.88 | 0.81 | 1.33% | 59.56 | 62.50 | 46167 | 28168.53 | 2.18% | 0.00 |
| 2025-03-14 | 58.59 | 61.07 | 2.37 | 4.04% | 57.00 | 61.60 | 74590 | 44425.79 | 3.53% | 0.00 |
| 2025-03-13 | 63.96 | 58.70 | -5.28 | -8.25% | 57.50 | 64.39 | 91174 | 54376.94 | 4.31% | 0.00 |
| 2025-03-12 | 64.50 | 63.98 | 0.11 | 0.17% | 63.51 | 66.81 | 80267 | 52220.66 | 3.80% | 0.00 |
| 2025-03-11 | 63.81 | 63.87 | -1.54 | -2.35% | 61.26 | 66.23 | 77329 | 48907.75 | 3.66% | 0.00 |
| 2025-03-10 | 66.47 | 65.41 | -1.48 | -2.21% | 64.79 | 68.10 | 54101 | 35815.62 | 2.56% | 0.00 |
| 2025-03-07 | 64.99 | 66.89 | 0.90 | 1.36% | 64.49 | 68.77 | 76631 | 50830.07 | 3.63% | 0.00 |
| 2025-03-06 | 63.39 | 65.99 | 2.62 | 4.13% | 63.39 | 68.15 | 99672 | 66161.32 | 4.72% | 0.00 |
| 2025-03-05 | 61.04 | 63.37 | 2.33 | 3.82% | 60.10 | 63.69 | 87181 | 54269.86 | 4.12% | 6.27 |
| 2025-03-04 | 56.02 | 61.04 | 4.15 | 7.29% | 56.02 | 62.97 | 113533 | 68482.10 | 5.37% | 0.00 |
| 2025-03-03 | 59.70 | 56.89 | -3.61 | -5.97% | 55.90 | 61.20 | 111856 | 65202.71 | 5.29% | 8.23 |
| 2025-02-28 | 68.00 | 60.50 | -9.97 | -14.15% | 60.07 | 68.40 | 129378 | 80780.46 | 6.12% | 0.00 |
| 2025-02-27 | 67.02 | 70.47 | 3.17 | 4.71% | 65.60 | 70.77 | 135168 | 92662.49 | 6.39% | 2.00 |
| 2025-02-26 | 60.77 | 67.30 | 6.77 | 11.18% | 59.89 | 72.63 | 159604 | 106573.53 | 7.55% | 4.00 |
| 2025-02-25 | 59.00 | 60.53 | -0.17 | -0.28% | 59.00 | 61.75 | 58851 | 35591.73 | 2.78% | 0.00 |
| 2025-02-24 | 62.39 | 60.70 | -2.11 | -3.36% | 58.01 | 62.48 | 81665 | 48888.96 | 3.86% | 18.00 |
| 2025-02-21 | 60.30 | 62.81 | 1.74 | 2.85% | 60.00 | 63.50 | 80522 | 49686.71 | 3.81% | 10.00 |
上证大盘股票行情在线 K线走势图
