威星智能(002849)股票行情
威星智能(002849)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 | 15.79 | 15.46 | -0.25 | -1.59% | 15.18 | 15.89 | 44149 | 6851.24 | 2.32% |
| 2025-03-27 | 16.10 | 15.71 | -0.49 | -3.02% | 15.69 | 16.15 | 35693 | 5655.31 | 1.88% |
| 2025-03-26 | 15.69 | 16.20 | 0.44 | 2.79% | 15.60 | 16.34 | 43340 | 6968.99 | 2.28% |
| 2025-03-25 | 15.98 | 15.76 | -0.17 | -1.07% | 15.61 | 16.07 | 24676 | 3900.04 | 1.30% |
| 2025-03-24 | 16.42 | 15.93 | -0.47 | -2.87% | 15.40 | 16.44 | 42455 | 6725.04 | 2.24% |
| 2025-03-21 | 17.04 | 16.40 | -0.64 | -3.76% | 16.32 | 17.04 | 47379 | 7875.99 | 2.49% |
| 2025-03-20 | 17.14 | 17.04 | -0.10 | -0.58% | 16.86 | 17.33 | 37892 | 6489.01 | 2.00% |
| 2025-03-19 | 17.27 | 17.14 | -0.13 | -0.75% | 17.00 | 17.42 | 54305 | 9335.82 | 2.86% |
| 2025-03-18 | 16.81 | 17.27 | 0.46 | 2.74% | 16.62 | 17.47 | 69740 | 11893.81 | 3.67% |
| 2025-03-17 | 16.76 | 16.81 | 0.05 | 0.30% | 16.58 | 17.17 | 44576 | 7497.17 | 2.35% |
| 2025-03-14 | 16.85 | 16.76 | -0.06 | -0.36% | 16.53 | 17.23 | 55075 | 9235.01 | 2.90% |
| 2025-03-13 | 16.60 | 16.82 | 0.25 | 1.51% | 16.06 | 17.08 | 80056 | 13279.26 | 4.22% |
| 2025-03-12 | 16.33 | 16.57 | 0.36 | 2.22% | 16.25 | 17.09 | 66327 | 11085.31 | 3.49% |
| 2025-03-11 | 16.40 | 16.21 | -0.32 | -1.94% | 15.92 | 16.46 | 43755 | 7086.99 | 2.30% |
| 2025-03-10 | 16.36 | 16.53 | 0.07 | 0.43% | 16.30 | 16.93 | 41595 | 6914.40 | 2.19% |
| 2025-03-07 | 16.97 | 16.46 | -0.58 | -3.40% | 16.29 | 17.01 | 72960 | 12139.29 | 3.84% |
| 2025-03-06 | 17.23 | 17.04 | -0.22 | -1.27% | 17.00 | 17.49 | 85018 | 14636.59 | 4.48% |
| 2025-03-05 | 16.97 | 17.26 | 0.18 | 1.05% | 16.79 | 17.39 | 48763 | 8317.81 | 2.57% |
| 2025-03-04 | 16.87 | 17.08 | 0.13 | 0.77% | 16.75 | 17.12 | 32228 | 5467.28 | 1.70% |
| 2025-03-03 | 16.81 | 16.95 | 0.05 | 0.30% | 16.61 | 17.27 | 43145 | 7335.72 | 2.27% |
| 2025-02-28 | 17.65 | 16.90 | -1.02 | -5.69% | 16.70 | 17.88 | 64198 | 11019.24 | 3.38% |
| 2025-02-27 | 18.24 | 17.92 | -0.31 | -1.70% | 17.58 | 18.25 | 65210 | 11683.38 | 3.43% |
| 2025-02-26 | 17.77 | 18.23 | 0.41 | 2.30% | 17.69 | 18.51 | 91347 | 16574.89 | 4.81% |
| 2025-02-25 | 17.75 | 17.82 | -0.32 | -1.76% | 17.60 | 18.10 | 51797 | 9251.94 | 2.73% |
| 2025-02-24 | 18.25 | 18.14 | -0.07 | -0.38% | 17.45 | 18.37 | 114072 | 20284.63 | 6.01% |
| 2025-02-21 | 17.76 | 18.21 | 0.54 | 3.06% | 17.20 | 19.37 | 126735 | 22979.87 | 6.67% |
| 2025-02-20 | 17.15 | 17.67 | 0.49 | 2.85% | 17.00 | 17.89 | 85431 | 15026.66 | 4.50% |
| 2025-02-19 | 17.19 | 17.18 | 0.28 | 1.66% | 17.02 | 17.65 | 64578 | 11163.17 | 3.40% |
| 2025-02-18 | 17.48 | 16.90 | -0.53 | -3.04% | 16.80 | 17.51 | 63567 | 10903.52 | 3.35% |
| 2025-02-17 | 17.18 | 17.43 | 0.35 | 2.05% | 17.00 | 17.52 | 63340 | 10965.35 | 3.34% |
| 2025-02-14 | 17.25 | 17.08 | -0.17 | -0.99% | 16.95 | 17.33 | 41761 | 7145.98 | 2.20% |
| 2025-02-13 | 17.43 | 17.25 | -0.20 | -1.15% | 16.94 | 17.75 | 69716 | 12079.25 | 3.67% |
| 2025-02-12 | 17.02 | 17.45 | 0.34 | 1.99% | 17.02 | 17.70 | 88513 | 15375.53 | 4.66% |
| 2025-02-11 | 17.07 | 17.11 | 0.17 | 1.00% | 16.66 | 17.17 | 79715 | 13490.56 | 4.20% |
| 2025-02-10 | 16.89 | 16.94 | 0.05 | 0.30% | 16.41 | 17.12 | 144176 | 24223.97 | 7.59% |
| 2025-02-07 | 15.60 | 16.89 | 1.54 | 10.03% | 15.40 | 16.89 | 80139 | 13180.33 | 4.22% |
| 2025-02-06 | 15.00 | 15.35 | 0.39 | 2.61% | 14.71 | 15.36 | 51858 | 7807.64 | 2.73% |
| 2025-02-05 | 15.06 | 14.96 | 0.02 | 0.13% | 14.89 | 15.48 | 47062 | 7131.19 | 2.48% |
| 2025-01-27 | 15.33 | 14.94 | -0.41 | -2.67% | 14.80 | 15.60 | 26858 | 4082.30 | 1.41% |
| 2025-01-24 | 15.46 | 15.35 | -0.11 | -0.71% | 15.20 | 15.52 | 33141 | 5074.09 | 1.75% |
| 2025-01-23 | 15.81 | 15.46 | -0.21 | -1.34% | 15.44 | 16.32 | 37881 | 5988.70 | 1.99% |
| 2025-01-22 | 16.03 | 15.67 | -0.36 | -2.25% | 15.50 | 16.10 | 31634 | 4990.62 | 1.67% |
| 2025-01-21 | 16.06 | 16.03 | 0.15 | 0.94% | 15.73 | 16.56 | 51557 | 8293.41 | 2.71% |
| 2025-01-20 | 15.64 | 15.88 | 0.25 | 1.60% | 15.63 | 16.06 | 29902 | 4750.47 | 1.57% |
| 2025-01-17 | 15.58 | 15.63 | -0.08 | -0.51% | 15.42 | 15.76 | 24903 | 3886.25 | 1.31% |
| 2025-01-16 | 15.92 | 15.71 | -0.19 | -1.19% | 15.51 | 16.18 | 30906 | 4892.54 | 1.63% |
| 2025-01-15 | 16.12 | 15.90 | -0.15 | -0.93% | 15.81 | 16.22 | 29029 | 4634.42 | 1.53% |
| 2025-01-14 | 15.52 | 16.05 | 0.62 | 4.02% | 15.48 | 16.14 | 44832 | 7149.10 | 2.36% |
| 2025-01-13 | 15.04 | 15.43 | 0.02 | 0.13% | 14.58 | 15.60 | 49873 | 7584.64 | 2.63% |
| 2025-01-10 | 16.10 | 15.41 | -0.56 | -3.51% | 15.40 | 17.48 | 85425 | 13894.41 | 4.50% |
| 2025-01-09 | 16.02 | 15.97 | -0.05 | -0.31% | 15.80 | 16.33 | 41354 | 6665.78 | 2.18% |
| 2025-01-08 | 16.15 | 16.02 | -0.03 | -0.19% | 15.28 | 16.27 | 35232 | 5580.34 | 1.86% |
| 2025-01-07 | 15.74 | 16.05 | 0.32 | 2.03% | 15.60 | 16.10 | 26083 | 4152.04 | 1.37% |
| 2025-01-06 | 16.03 | 15.73 | -0.27 | -1.69% | 15.20 | 16.18 | 36898 | 5822.11 | 1.94% |
| 2025-01-03 | 17.21 | 16.00 | -1.21 | -7.03% | 15.96 | 17.26 | 53992 | 8909.90 | 2.84% |
| 2025-01-02 | 17.74 | 17.21 | -0.61 | -3.42% | 17.00 | 18.19 | 46860 | 8250.17 | 2.47% |
| 2024-12-31 | 17.98 | 17.82 | -0.17 | -0.94% | 17.56 | 18.54 | 74632 | 13486.70 | 3.93% |
| 2024-12-30 | 17.78 | 17.99 | 0.04 | 0.22% | 17.45 | 18.18 | 43378 | 7757.40 | 2.28% |
| 2024-12-27 | 17.95 | 17.95 | 0.19 | 1.07% | 17.59 | 18.44 | 46025 | 8319.25 | 2.42% |
| 2024-12-26 | 17.27 | 17.76 | 0.47 | 2.72% | 17.20 | 17.99 | 37219 | 6583.91 | 1.96% |
| 2024-12-25 | 18.00 | 17.29 | -0.77 | -4.26% | 16.95 | 18.05 | 59535 | 10333.18 | 3.13% |
| 2024-12-24 | 18.30 | 18.06 | 0.10 | 0.56% | 17.60 | 18.39 | 33978 | 6113.17 | 1.79% |
| 2024-12-23 | 19.08 | 17.96 | -1.12 | -5.87% | 17.82 | 19.26 | 43911 | 8071.11 | 2.31% |
| 2024-12-20 | 18.38 | 19.08 | 0.70 | 3.81% | 18.21 | 19.18 | 49772 | 9380.34 | 2.62% |
| 2024-12-19 | 18.60 | 18.38 | -0.39 | -2.08% | 18.29 | 18.87 | 38262 | 7068.50 | 2.01% |
| 2024-12-18 | 18.22 | 18.77 | 0.57 | 3.13% | 17.77 | 19.11 | 64721 | 12032.31 | 3.41% |
| 2024-12-17 | 19.33 | 18.20 | -1.21 | -6.23% | 17.95 | 19.49 | 89944 | 16655.36 | 4.74% |
| 2024-12-16 | 20.00 | 19.41 | -0.83 | -4.10% | 19.23 | 20.00 | 68495 | 13399.27 | 3.61% |
| 2024-12-13 | 19.91 | 20.24 | 0.10 | 0.50% | 19.69 | 21.00 | 72397 | 14626.28 | 3.81% |
| 2024-12-12 | 20.43 | 20.14 | -0.14 | -0.69% | 19.86 | 20.73 | 71069 | 14333.84 | 3.74% |
| 2024-12-11 | 20.58 | 20.28 | -0.35 | -1.70% | 20.14 | 20.73 | 46509 | 9464.45 | 2.45% |
| 2024-12-10 | 21.03 | 20.63 | 0.22 | 1.08% | 20.12 | 21.35 | 84476 | 17510.33 | 4.45% |
| 2024-12-09 | 20.90 | 20.41 | -0.58 | -2.76% | 20.22 | 21.00 | 67512 | 13855.07 | 3.55% |
| 2024-12-06 | 20.30 | 20.99 | 0.56 | 2.74% | 19.90 | 21.11 | 69394 | 14351.96 | 3.65% |
| 2024-12-05 | 20.66 | 20.43 | -0.37 | -1.78% | 20.17 | 20.99 | 52246 | 10667.37 | 2.75% |
| 2024-12-04 | 20.81 | 20.80 | -0.26 | -1.23% | 20.63 | 21.38 | 55390 | 11622.32 | 2.92% |
| 2024-12-03 | 21.30 | 21.06 | -0.27 | -1.27% | 20.81 | 21.44 | 57651 | 12174.56 | 3.04% |
| 2024-12-02 | 20.93 | 21.33 | 0.64 | 3.09% | 20.75 | 21.88 | 97583 | 20807.64 | 5.14% |
| 2024-11-29 | 19.62 | 20.69 | 1.07 | 5.45% | 19.40 | 20.85 | 100642 | 20420.79 | 5.30% |
| 2024-11-28 | 19.74 | 19.62 | -0.20 | -1.01% | 19.51 | 20.00 | 51744 | 10207.14 | 2.72% |
深证大盘股票行情在线 K线走势图
