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 |
|---|
| 2025-12-12 | 13.67 | 13.60 | -0.05 | -0.37% | 13.58 | 13.90 | 31698 | 4351.19 | 1.64% |
| 2025-12-11 | 13.95 | 13.65 | -0.25 | -1.80% | 13.65 | 13.96 | 43876 | 6035.57 | 2.27% |
| 2025-12-10 | 14.10 | 13.90 | -0.11 | -0.79% | 13.85 | 14.10 | 42019 | 5864.64 | 2.17% |
| 2025-12-09 | 14.19 | 14.01 | -0.22 | -1.55% | 14.01 | 14.27 | 45094 | 6385.20 | 2.33% |
| 2025-12-08 | 14.04 | 14.23 | 0.41 | 2.97% | 13.94 | 14.32 | 80354 | 11399.71 | 4.15% |
| 2025-12-05 | 14.19 | 13.82 | -0.51 | -3.56% | 13.69 | 14.19 | 84136 | 11639.33 | 4.35% |
| 2025-12-04 | 14.14 | 14.33 | 0.20 | 1.42% | 14.00 | 14.41 | 82738 | 11815.68 | 4.27% |
| 2025-12-03 | 14.28 | 14.13 | -0.15 | -1.05% | 14.10 | 14.33 | 40399 | 5734.01 | 2.09% |
| 2025-12-02 | 14.24 | 14.28 | 0.03 | 0.21% | 14.12 | 14.37 | 47355 | 6746.10 | 2.45% |
| 2025-12-01 | 14.22 | 14.25 | 0.06 | 0.42% | 14.12 | 14.35 | 53238 | 7570.12 | 2.75% |
| 2025-11-28 | 13.93 | 14.19 | 0.17 | 1.21% | 13.78 | 14.31 | 83794 | 11832.69 | 4.33% |
| 2025-11-27 | 13.33 | 14.02 | 0.68 | 5.10% | 13.31 | 14.25 | 120241 | 16723.31 | 6.21% |
| 2025-11-26 | 13.59 | 13.34 | -0.18 | -1.33% | 13.33 | 13.65 | 36176 | 4877.98 | 1.87% |
| 2025-11-25 | 13.37 | 13.52 | 0.17 | 1.27% | 13.28 | 13.69 | 39264 | 5314.43 | 2.03% |
| 2025-11-24 | 13.28 | 13.35 | 0.15 | 1.14% | 13.06 | 13.41 | 37566 | 4974.52 | 1.94% |
| 2025-11-21 | 13.72 | 13.20 | -0.60 | -4.35% | 13.15 | 13.85 | 55832 | 7477.78 | 2.88% |
| 2025-11-20 | 14.02 | 13.80 | -0.17 | -1.22% | 13.80 | 14.09 | 45473 | 6314.30 | 2.35% |
| 2025-11-19 | 14.25 | 13.97 | -0.28 | -1.96% | 13.93 | 14.30 | 51611 | 7240.29 | 2.67% |
| 2025-11-18 | 14.19 | 14.25 | 0.02 | 0.14% | 14.18 | 14.48 | 50068 | 7153.90 | 2.59% |
| 2025-11-17 | 14.17 | 14.23 | -0.02 | -0.14% | 14.08 | 14.31 | 44726 | 6348.89 | 2.31% |
| 2025-11-14 | 14.50 | 14.25 | -0.12 | -0.84% | 14.25 | 14.50 | 64200 | 9207.36 | 3.32% |
| 2025-11-13 | 14.17 | 14.37 | 0.22 | 1.55% | 14.03 | 14.49 | 78533 | 11202.01 | 4.06% |
| 2025-11-12 | 14.26 | 14.15 | -0.11 | -0.77% | 14.06 | 14.29 | 38881 | 5493.34 | 2.01% |
| 2025-11-11 | 14.05 | 14.26 | 0.18 | 1.28% | 14.05 | 14.29 | 63315 | 8987.49 | 3.27% |
| 2025-11-10 | 13.99 | 14.08 | 0.06 | 0.43% | 13.99 | 14.09 | 33397 | 4689.48 | 1.73% |
| 2025-11-07 | 14.05 | 14.02 | -0.09 | -0.64% | 14.00 | 14.11 | 34866 | 4898.91 | 1.80% |
| 2025-11-06 | 14.04 | 14.11 | 0.06 | 0.43% | 13.96 | 14.19 | 48409 | 6808.04 | 2.50% |
| 2025-11-05 | 13.92 | 14.05 | 0.00 | 0.00% | 13.89 | 14.06 | 36950 | 5171.02 | 1.91% |
| 2025-11-04 | 14.14 | 14.05 | -0.10 | -0.71% | 13.99 | 14.14 | 46485 | 6526.40 | 2.40% |
| 2025-11-03 | 14.16 | 14.15 | -0.08 | -0.56% | 13.99 | 14.20 | 55653 | 7829.45 | 2.88% |
| 2025-10-31 | 14.50 | 14.23 | 0.19 | 1.35% | 14.21 | 14.50 | 87194 | 12513.02 | 4.50% |
| 2025-10-30 | 14.12 | 14.04 | -0.05 | -0.35% | 14.02 | 14.27 | 48751 | 6870.55 | 2.52% |
| 2025-10-29 | 14.13 | 14.09 | -0.11 | -0.77% | 14.00 | 14.20 | 58812 | 8263.19 | 3.04% |
| 2025-10-28 | 14.23 | 14.20 | -0.07 | -0.49% | 14.12 | 14.38 | 51158 | 7277.00 | 2.64% |
| 2025-10-27 | 14.30 | 14.27 | 0.01 | 0.07% | 14.15 | 14.35 | 50341 | 7165.91 | 2.60% |
| 2025-10-24 | 14.20 | 14.26 | 0.07 | 0.49% | 14.18 | 14.33 | 41558 | 5918.93 | 2.15% |
| 2025-10-23 | 14.03 | 14.19 | 0.05 | 0.35% | 13.93 | 14.21 | 34036 | 4780.12 | 1.76% |
| 2025-10-22 | 14.21 | 14.14 | -0.11 | -0.77% | 14.07 | 14.25 | 37664 | 5332.39 | 1.95% |
| 2025-10-21 | 14.10 | 14.25 | 0.18 | 1.28% | 14.07 | 14.25 | 43494 | 6174.81 | 2.25% |
| 2025-10-20 | 13.97 | 14.07 | 0.18 | 1.30% | 13.96 | 14.09 | 38451 | 5394.50 | 1.99% |
| 2025-10-17 | 14.23 | 13.89 | -0.33 | -2.32% | 13.84 | 14.27 | 72119 | 10081.89 | 3.73% |
| 2025-10-16 | 14.52 | 14.22 | -0.29 | -2.00% | 14.19 | 14.52 | 63293 | 9062.11 | 3.27% |
| 2025-10-15 | 14.46 | 14.51 | 0.08 | 0.55% | 14.30 | 14.53 | 49330 | 7132.73 | 2.55% |
| 2025-10-14 | 14.70 | 14.43 | -0.24 | -1.64% | 14.39 | 14.82 | 80597 | 11724.91 | 4.16% |
| 2025-10-13 | 14.30 | 14.67 | -0.37 | -2.46% | 14.22 | 14.71 | 86568 | 12587.40 | 4.47% |
| 2025-10-10 | 15.10 | 15.04 | -0.12 | -0.79% | 14.99 | 15.15 | 76483 | 11509.25 | 3.95% |
| 2025-10-09 | 15.10 | 15.16 | 0.01 | 0.07% | 14.95 | 15.20 | 107163 | 16168.87 | 5.54% |
| 2025-09-30 | 15.16 | 15.15 | -0.13 | -0.85% | 15.08 | 15.30 | 113032 | 17137.22 | 5.84% |
| 2025-09-29 | 15.40 | 15.28 | 0.22 | 1.46% | 15.17 | 15.98 | 136863 | 21075.05 | 7.07% |
| 2025-09-26 | 15.41 | 15.06 | -0.41 | -2.65% | 15.04 | 15.42 | 147535 | 22397.15 | 7.62% |
| 2025-09-25 | 16.00 | 15.47 | -0.56 | -3.49% | 15.40 | 16.04 | 231942 | 36236.63 | 11.98% |
| 2025-09-24 | 16.01 | 16.03 | 0.00 | 0.00% | 15.73 | 16.29 | 299679 | 47954.20 | 15.48% |
| 2025-09-23 | 16.37 | 16.03 | -0.51 | -3.08% | 15.53 | 16.65 | 487395 | 78287.24 | 25.18% |
| 2025-09-22 | 16.10 | 16.54 | 1.50 | 9.97% | 15.98 | 16.54 | 466059 | 76665.17 | 24.08% |
| 2025-09-19 | 15.43 | 15.04 | -0.48 | -3.09% | 14.95 | 15.43 | 86693 | 13104.83 | 4.48% |
| 2025-09-18 | 15.20 | 15.52 | 0.32 | 2.11% | 15.11 | 16.16 | 173360 | 27154.14 | 8.96% |
| 2025-09-17 | 14.97 | 15.20 | 0.15 | 1.00% | 14.93 | 15.39 | 63534 | 9661.37 | 3.28% |
| 2025-09-16 | 14.94 | 15.05 | 0.12 | 0.80% | 14.83 | 15.05 | 47366 | 7080.12 | 2.45% |
| 2025-09-15 | 15.08 | 14.93 | -0.14 | -0.93% | 14.82 | 15.11 | 50634 | 7555.42 | 2.62% |
| 2025-09-12 | 15.30 | 15.07 | -0.25 | -1.63% | 15.02 | 15.34 | 72327 | 10949.12 | 3.74% |
| 2025-09-11 | 15.17 | 15.32 | 0.15 | 0.99% | 14.81 | 15.32 | 67362 | 10179.92 | 3.48% |
| 2025-09-10 | 15.02 | 15.17 | 0.15 | 1.00% | 15.00 | 15.40 | 63849 | 9710.91 | 3.30% |
| 2025-09-09 | 15.65 | 15.02 | -0.58 | -3.72% | 14.97 | 15.71 | 101282 | 15357.47 | 5.23% |
| 2025-09-08 | 15.45 | 15.60 | 0.24 | 1.56% | 15.40 | 15.90 | 75814 | 11847.26 | 3.92% |
| 2025-09-05 | 15.17 | 15.36 | 0.24 | 1.59% | 15.08 | 15.42 | 75146 | 11468.22 | 3.88% |
| 2025-09-04 | 15.28 | 15.12 | -0.04 | -0.26% | 14.86 | 15.59 | 99789 | 15306.92 | 5.16% |
| 2025-09-03 | 15.88 | 15.16 | -0.56 | -3.56% | 15.08 | 16.11 | 104758 | 16268.10 | 5.41% |
| 2025-09-02 | 16.37 | 15.72 | -0.58 | -3.56% | 15.33 | 16.39 | 125177 | 19662.78 | 6.47% |
| 2025-09-01 | 16.71 | 16.30 | -0.45 | -2.69% | 16.25 | 16.85 | 127769 | 21096.25 | 6.60% |
| 2025-08-29 | 16.60 | 16.75 | 0.04 | 0.24% | 16.28 | 16.93 | 196723 | 32783.43 | 10.16% |
| 2025-08-28 | 15.63 | 16.71 | 1.05 | 6.70% | 15.50 | 16.73 | 185183 | 29813.68 | 9.75% |
| 2025-08-27 | 16.22 | 15.66 | -0.42 | -2.61% | 15.50 | 16.35 | 139493 | 22359.74 | 7.35% |
| 2025-08-26 | 16.31 | 16.08 | -0.32 | -1.95% | 16.07 | 16.39 | 113197 | 18358.93 | 5.96% |
| 2025-08-25 | 16.45 | 16.40 | 0.08 | 0.49% | 16.32 | 16.74 | 163093 | 26967.05 | 8.59% |
| 2025-08-22 | 16.41 | 16.32 | 0.32 | 2.00% | 16.19 | 16.75 | 168474 | 27703.69 | 8.87% |
| 2025-08-21 | 16.33 | 16.00 | -0.22 | -1.36% | 15.90 | 16.38 | 90865 | 14637.48 | 4.78% |
| 2025-08-20 | 15.95 | 16.22 | 0.22 | 1.38% | 15.85 | 16.34 | 107194 | 17287.14 | 5.64% |
| 2025-08-19 | 15.84 | 16.00 | 0.20 | 1.27% | 15.66 | 16.25 | 124878 | 19854.96 | 6.58% |
| 2025-08-18 | 15.61 | 15.80 | 0.24 | 1.54% | 15.56 | 15.84 | 101888 | 16025.33 | 5.37% |
| 2025-08-15 | 15.53 | 15.56 | 0.03 | 0.19% | 15.50 | 15.80 | 67631 | 10559.70 | 3.56% |
深证大盘股票行情在线 K线走势图
威星智能(002849)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
