威孚高科(000581)股票行情
威孚高科(000581)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 |
|---|
| 2025-03-28 | 21.95 | 21.65 | -0.31 | -1.41% | 21.58 | 22.15 | 195344 | 42569.50 | 2.37% |
| 2025-03-27 | 22.15 | 21.96 | -0.28 | -1.26% | 21.77 | 22.60 | 255556 | 56618.55 | 3.10% |
| 2025-03-26 | 22.10 | 22.24 | 0.15 | 0.68% | 22.09 | 22.65 | 263143 | 58729.64 | 3.19% |
| 2025-03-25 | 22.38 | 22.09 | -0.35 | -1.56% | 22.03 | 22.83 | 260359 | 58298.69 | 3.16% |
| 2025-03-24 | 23.25 | 22.44 | -0.80 | -3.44% | 21.93 | 23.52 | 446544 | 100300.16 | 5.42% |
| 2025-03-21 | 24.30 | 23.24 | -1.36 | -5.53% | 23.24 | 24.49 | 457565 | 108303.92 | 5.55% |
| 2025-03-20 | 24.90 | 24.60 | -0.30 | -1.20% | 23.92 | 25.24 | 453650 | 111340.43 | 5.51% |
| 2025-03-19 | 25.29 | 24.90 | -0.16 | -0.64% | 24.65 | 25.76 | 523742 | 131378.47 | 6.36% |
| 2025-03-18 | 24.49 | 25.06 | 0.71 | 2.92% | 24.22 | 25.57 | 719384 | 178434.66 | 8.73% |
| 2025-03-17 | 23.77 | 24.35 | 1.07 | 4.60% | 23.47 | 24.74 | 834835 | 201806.27 | 10.13% |
| 2025-03-14 | 23.66 | 23.28 | -0.21 | -0.89% | 22.98 | 24.11 | 827673 | 194175.03 | 10.05% |
| 2025-03-13 | 26.08 | 23.49 | -2.61 | -10.00% | 23.49 | 26.54 | 1020012 | 250851.09 | 12.38% |
| 2025-03-12 | 28.94 | 26.10 | -1.72 | -6.18% | 26.05 | 29.10 | 1244484 | 340162.59 | 15.11% |
| 2025-03-11 | 27.12 | 27.82 | 2.01 | 7.79% | 26.50 | 28.39 | 1690444 | 467647.09 | 20.52% |
| 2025-03-10 | 24.91 | 25.81 | 2.35 | 10.02% | 24.90 | 25.81 | 567421 | 145589.08 | 6.89% |
| 2025-03-07 | 21.39 | 23.46 | 1.94 | 9.01% | 21.20 | 23.67 | 773449 | 179303.77 | 9.39% |
| 2025-03-06 | 21.11 | 21.52 | 0.65 | 3.11% | 20.36 | 21.80 | 323849 | 68515.02 | 3.93% |
| 2025-03-05 | 21.09 | 20.87 | -0.22 | -1.04% | 20.60 | 21.34 | 180525 | 37727.00 | 2.19% |
| 2025-03-04 | 20.40 | 21.09 | 0.33 | 1.59% | 20.28 | 21.39 | 199437 | 41895.75 | 2.42% |
| 2025-03-03 | 21.83 | 20.76 | -0.85 | -3.93% | 20.62 | 21.90 | 346993 | 73096.98 | 4.21% |
| 2025-02-28 | 21.82 | 21.61 | 0.18 | 0.84% | 21.36 | 22.40 | 442944 | 97021.45 | 5.38% |
| 2025-02-27 | 21.41 | 21.43 | 0.03 | 0.14% | 21.06 | 21.95 | 271288 | 58373.58 | 3.29% |
| 2025-02-26 | 21.05 | 21.40 | 0.35 | 1.66% | 21.04 | 22.13 | 401434 | 86676.57 | 4.87% |
| 2025-02-25 | 21.01 | 21.05 | -0.30 | -1.41% | 20.80 | 21.49 | 494511 | 104529.34 | 6.00% |
| 2025-02-24 | 20.65 | 21.35 | 1.69 | 8.60% | 20.63 | 21.63 | 747541 | 159430.91 | 9.07% |
| 2025-02-21 | 18.50 | 19.66 | 1.79 | 10.02% | 18.21 | 19.66 | 473047 | 91292.58 | 5.74% |
| 2025-02-20 | 18.00 | 17.87 | -0.16 | -0.89% | 17.81 | 18.05 | 55831 | 9977.85 | 0.68% |
| 2025-02-19 | 18.00 | 18.03 | 0.00 | 0.00% | 17.90 | 18.09 | 72193 | 12992.24 | 0.88% |
| 2025-02-18 | 18.08 | 18.03 | 0.01 | 0.06% | 17.94 | 18.33 | 75940 | 13793.99 | 0.92% |
| 2025-02-17 | 18.13 | 18.02 | -0.11 | -0.61% | 17.93 | 18.23 | 68252 | 12339.56 | 0.83% |
| 2025-02-14 | 18.01 | 18.13 | 0.09 | 0.50% | 18.01 | 18.19 | 42301 | 7661.44 | 0.51% |
| 2025-02-13 | 18.30 | 18.04 | -0.22 | -1.20% | 18.03 | 18.38 | 56196 | 10201.86 | 0.68% |
| 2025-02-12 | 18.24 | 18.26 | -0.03 | -0.16% | 18.11 | 18.29 | 46067 | 8382.57 | 0.56% |
| 2025-02-11 | 18.30 | 18.29 | 0.06 | 0.33% | 18.09 | 18.40 | 54409 | 9900.70 | 0.66% |
| 2025-02-10 | 18.28 | 18.23 | -0.05 | -0.27% | 18.22 | 18.55 | 90533 | 16602.35 | 1.10% |
| 2025-02-07 | 18.07 | 18.28 | 0.20 | 1.11% | 17.96 | 18.35 | 87025 | 15845.41 | 1.06% |
| 2025-02-06 | 17.90 | 18.08 | 0.15 | 0.84% | 17.70 | 18.10 | 65684 | 11747.84 | 0.80% |
| 2025-02-05 | 18.17 | 17.93 | -0.22 | -1.21% | 17.91 | 18.21 | 59767 | 10768.33 | 0.73% |
| 2025-01-27 | 18.13 | 18.15 | 0.06 | 0.33% | 18.11 | 18.41 | 47149 | 8600.91 | 0.57% |
| 2025-01-24 | 18.07 | 18.09 | 0.04 | 0.22% | 17.88 | 18.16 | 66676 | 12037.79 | 0.81% |
| 2025-01-23 | 18.46 | 18.05 | -0.25 | -1.37% | 18.05 | 18.48 | 91573 | 16712.33 | 1.11% |
| 2025-01-22 | 18.26 | 18.30 | 0.00 | 0.00% | 18.11 | 18.36 | 47738 | 8699.83 | 0.58% |
| 2025-01-21 | 18.04 | 18.30 | 0.29 | 1.61% | 17.92 | 18.33 | 55801 | 10118.44 | 0.68% |
| 2025-01-20 | 17.96 | 18.01 | 0.11 | 0.61% | 17.86 | 18.15 | 64119 | 11548.60 | 0.78% |
| 2025-01-17 | 17.75 | 17.90 | 0.10 | 0.56% | 17.70 | 17.93 | 39769 | 7093.47 | 0.48% |
| 2025-01-16 | 17.62 | 17.80 | 0.24 | 1.37% | 17.60 | 17.88 | 67197 | 11927.19 | 0.82% |
| 2025-01-15 | 17.64 | 17.56 | -0.10 | -0.57% | 17.50 | 17.72 | 49418 | 8687.24 | 0.60% |
| 2025-01-14 | 17.18 | 17.66 | 0.52 | 3.03% | 17.14 | 17.70 | 76250 | 13342.04 | 0.93% |
| 2025-01-13 | 17.30 | 17.14 | -0.22 | -1.27% | 17.08 | 17.46 | 65102 | 11204.68 | 0.79% |
| 2025-01-10 | 17.62 | 17.36 | -0.24 | -1.36% | 17.36 | 17.70 | 55409 | 9711.63 | 0.67% |
| 2025-01-09 | 17.70 | 17.60 | -0.24 | -1.35% | 17.59 | 17.84 | 63694 | 11265.83 | 0.77% |
| 2025-01-08 | 17.96 | 17.84 | -0.13 | -0.72% | 17.44 | 17.97 | 79482 | 14077.85 | 0.96% |
| 2025-01-07 | 17.93 | 17.97 | 0.19 | 1.07% | 17.74 | 18.18 | 77021 | 13850.24 | 0.93% |
| 2025-01-06 | 17.60 | 17.78 | 0.22 | 1.25% | 17.54 | 17.97 | 91037 | 16176.01 | 1.11% |
| 2025-01-03 | 18.08 | 17.56 | -0.44 | -2.44% | 17.50 | 18.21 | 115391 | 20586.49 | 1.40% |
| 2025-01-02 | 18.84 | 18.00 | -0.88 | -4.66% | 17.89 | 18.96 | 175065 | 32318.93 | 2.13% |
| 2024-12-31 | 19.12 | 18.88 | -0.24 | -1.26% | 18.88 | 19.22 | 104295 | 19855.47 | 1.27% |
| 2024-12-30 | 18.90 | 19.12 | 0.13 | 0.68% | 18.90 | 19.24 | 101917 | 19460.44 | 1.24% |
| 2024-12-27 | 19.16 | 18.99 | -0.19 | -0.99% | 18.83 | 19.17 | 120231 | 22789.06 | 1.46% |
| 2024-12-26 | 19.00 | 19.18 | 0.19 | 1.00% | 18.84 | 19.19 | 141403 | 26951.17 | 1.72% |
| 2024-12-25 | 18.85 | 18.99 | 0.07 | 0.37% | 18.76 | 19.04 | 123576 | 23384.71 | 1.50% |
| 2024-12-24 | 18.82 | 18.92 | 0.20 | 1.07% | 18.69 | 19.10 | 165409 | 31208.83 | 2.01% |
| 2024-12-23 | 18.29 | 18.72 | 0.48 | 2.63% | 18.27 | 19.24 | 364166 | 68708.11 | 4.42% |
| 2024-12-20 | 18.18 | 18.24 | 0.00 | 0.00% | 18.17 | 18.29 | 53053 | 9671.57 | 0.64% |
| 2024-12-19 | 18.11 | 18.24 | 0.00 | 0.00% | 18.03 | 18.26 | 56679 | 10285.23 | 0.69% |
| 2024-12-18 | 18.17 | 18.24 | 0.14 | 0.77% | 18.15 | 18.39 | 71094 | 12984.69 | 0.86% |
| 2024-12-17 | 17.97 | 18.10 | 0.11 | 0.61% | 17.97 | 18.24 | 76666 | 13906.88 | 0.93% |
| 2024-12-16 | 18.08 | 17.99 | -0.16 | -0.88% | 17.95 | 18.18 | 61890 | 11163.78 | 0.75% |
| 2024-12-13 | 18.28 | 18.15 | -0.20 | -1.09% | 18.02 | 18.33 | 110707 | 20062.28 | 1.34% |
| 2024-12-12 | 18.28 | 18.35 | 0.10 | 0.55% | 18.20 | 18.40 | 79353 | 14532.31 | 0.96% |
| 2024-12-11 | 18.18 | 18.25 | -0.02 | -0.11% | 18.18 | 18.36 | 56008 | 10238.39 | 0.68% |
| 2024-12-10 | 18.52 | 18.27 | 0.02 | 0.11% | 18.23 | 18.66 | 104956 | 19317.39 | 1.27% |
| 2024-12-09 | 18.36 | 18.25 | -0.10 | -0.54% | 18.19 | 18.41 | 60484 | 11072.92 | 0.73% |
| 2024-12-06 | 18.15 | 18.35 | 0.16 | 0.88% | 18.12 | 18.39 | 94738 | 17313.18 | 1.15% |
| 2024-12-05 | 18.12 | 18.19 | 0.05 | 0.28% | 18.05 | 18.20 | 46752 | 8482.68 | 0.57% |
| 2024-12-04 | 18.25 | 18.14 | -0.11 | -0.60% | 18.08 | 18.32 | 55859 | 10162.65 | 0.68% |
| 2024-12-03 | 18.23 | 18.25 | 0.00 | 0.00% | 18.12 | 18.35 | 66469 | 12120.70 | 0.81% |
| 2024-12-02 | 18.18 | 18.25 | 0.07 | 0.39% | 18.12 | 18.28 | 64915 | 11824.56 | 0.79% |
| 2024-11-29 | 18.10 | 18.18 | 0.09 | 0.50% | 18.07 | 18.29 | 66004 | 12008.98 | 0.80% |
| 2024-11-28 | 17.95 | 18.09 | 0.10 | 0.56% | 17.95 | 18.27 | 69235 | 12551.23 | 0.84% |
深证大盘股票行情在线 K线走势图
