惠威科技(002888)股票行情
惠威科技(002888)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 | 18.18 | 17.65 | -0.48 | -2.65% | 17.59 | 18.23 | 29665 | 5293.27 | 3.86% |
| 2025-03-27 | 18.33 | 18.13 | -0.20 | -1.09% | 17.90 | 18.33 | 27750 | 5032.01 | 3.61% |
| 2025-03-26 | 17.94 | 18.33 | 0.21 | 1.16% | 17.85 | 18.48 | 32991 | 6040.70 | 4.29% |
| 2025-03-25 | 18.54 | 18.12 | -0.84 | -4.43% | 18.04 | 18.74 | 54711 | 10020.41 | 7.12% |
| 2025-03-24 | 19.71 | 18.96 | -0.74 | -3.76% | 18.00 | 20.12 | 88427 | 17159.04 | 11.50% |
| 2025-03-21 | 19.30 | 19.70 | 0.15 | 0.77% | 19.03 | 19.82 | 70620 | 13723.93 | 9.18% |
| 2025-03-20 | 19.84 | 19.55 | -0.26 | -1.31% | 19.50 | 19.92 | 50827 | 9981.91 | 6.61% |
| 2025-03-19 | 19.49 | 19.81 | 0.23 | 1.17% | 19.40 | 19.81 | 76347 | 14985.53 | 9.93% |
| 2025-03-18 | 19.72 | 19.58 | -0.31 | -1.56% | 19.40 | 19.85 | 79711 | 15612.01 | 10.37% |
| 2025-03-17 | 19.67 | 19.89 | -0.11 | -0.55% | 19.49 | 19.90 | 108812 | 21455.38 | 14.15% |
| 2025-03-14 | 20.38 | 20.00 | -0.74 | -3.57% | 19.38 | 20.52 | 209733 | 41621.89 | 27.28% |
| 2025-03-13 | 18.86 | 20.74 | 1.89 | 10.03% | 18.86 | 20.74 | 156950 | 32215.81 | 20.41% |
| 2025-03-12 | 18.02 | 18.85 | 0.93 | 5.19% | 17.90 | 18.85 | 37383 | 6821.08 | 4.86% |
| 2025-03-11 | 17.76 | 17.92 | -0.02 | -0.11% | 17.68 | 18.01 | 19040 | 3396.79 | 2.48% |
| 2025-03-10 | 18.15 | 17.94 | -0.21 | -1.16% | 17.84 | 18.35 | 24379 | 4385.00 | 3.17% |
| 2025-03-07 | 18.28 | 18.15 | -0.20 | -1.09% | 18.06 | 18.99 | 34972 | 6411.96 | 4.55% |
| 2025-03-06 | 18.22 | 18.35 | 0.26 | 1.44% | 18.03 | 18.50 | 25525 | 4665.87 | 3.32% |
| 2025-03-05 | 18.18 | 18.09 | 0.01 | 0.06% | 17.76 | 18.25 | 18103 | 3256.21 | 2.35% |
| 2025-03-04 | 17.81 | 18.08 | 0.28 | 1.57% | 17.69 | 18.13 | 21828 | 3920.50 | 2.84% |
| 2025-03-03 | 17.74 | 17.80 | 0.06 | 0.34% | 17.61 | 18.13 | 21685 | 3879.84 | 2.82% |
| 2025-02-28 | 18.61 | 17.74 | -0.90 | -4.83% | 17.74 | 18.61 | 28450 | 5149.54 | 3.70% |
| 2025-02-27 | 18.86 | 18.64 | -0.18 | -0.96% | 18.35 | 18.88 | 30463 | 5656.22 | 3.96% |
| 2025-02-26 | 19.01 | 18.82 | -0.05 | -0.26% | 18.65 | 19.01 | 32247 | 6053.08 | 4.19% |
| 2025-02-25 | 18.74 | 18.87 | -0.16 | -0.84% | 18.68 | 19.22 | 36994 | 7007.41 | 4.81% |
| 2025-02-24 | 18.88 | 19.03 | 0.05 | 0.26% | 18.56 | 19.49 | 50618 | 9641.08 | 6.58% |
| 2025-02-21 | 19.11 | 18.98 | -0.09 | -0.47% | 18.68 | 19.30 | 36432 | 6882.58 | 4.74% |
| 2025-02-20 | 18.84 | 19.07 | 0.48 | 2.58% | 18.70 | 19.29 | 41127 | 7839.15 | 5.35% |
| 2025-02-19 | 18.31 | 18.59 | 0.24 | 1.31% | 18.17 | 18.63 | 21784 | 4031.96 | 2.83% |
| 2025-02-18 | 18.96 | 18.35 | -0.58 | -3.06% | 18.30 | 19.09 | 29155 | 5438.88 | 3.79% |
| 2025-02-17 | 18.51 | 18.93 | 0.36 | 1.94% | 18.44 | 18.98 | 23745 | 4474.45 | 3.09% |
| 2025-02-14 | 18.70 | 18.57 | -0.28 | -1.49% | 18.52 | 18.83 | 26827 | 4999.83 | 3.49% |
| 2025-02-13 | 19.25 | 18.85 | -0.43 | -2.23% | 18.80 | 19.30 | 32721 | 6212.51 | 4.26% |
| 2025-02-12 | 19.03 | 19.28 | 0.13 | 0.68% | 19.03 | 19.37 | 34917 | 6717.10 | 4.54% |
| 2025-02-11 | 19.56 | 19.15 | -0.33 | -1.69% | 19.06 | 19.59 | 46783 | 9025.94 | 6.08% |
| 2025-02-10 | 18.88 | 19.48 | 0.57 | 3.01% | 18.70 | 19.79 | 60389 | 11578.39 | 7.85% |
| 2025-02-07 | 18.87 | 18.91 | 0.04 | 0.21% | 18.68 | 19.50 | 46626 | 8891.74 | 6.06% |
| 2025-02-06 | 18.48 | 18.87 | 0.38 | 2.06% | 18.38 | 18.90 | 40788 | 7655.81 | 5.30% |
| 2025-02-05 | 18.05 | 18.49 | 0.48 | 2.67% | 18.05 | 18.61 | 35124 | 6459.58 | 4.57% |
| 2025-01-27 | 18.30 | 18.01 | -0.25 | -1.37% | 17.97 | 18.49 | 30916 | 5623.68 | 4.02% |
| 2025-01-24 | 17.65 | 18.26 | 0.42 | 2.35% | 17.62 | 18.35 | 41246 | 7478.23 | 5.36% |
| 2025-01-23 | 18.36 | 17.84 | -0.43 | -2.35% | 17.84 | 18.61 | 47803 | 8724.15 | 6.22% |
| 2025-01-22 | 18.65 | 18.27 | 0.07 | 0.38% | 18.13 | 18.70 | 50332 | 9233.37 | 6.55% |
| 2025-01-21 | 18.13 | 18.20 | 0.32 | 1.79% | 17.76 | 18.61 | 52415 | 9491.10 | 6.82% |
| 2025-01-20 | 17.75 | 17.88 | 0.27 | 1.53% | 17.53 | 18.10 | 42792 | 7649.65 | 5.57% |
| 2025-01-17 | 17.59 | 17.61 | 0.02 | 0.11% | 17.38 | 17.93 | 32960 | 5801.58 | 4.29% |
| 2025-01-16 | 17.56 | 17.59 | 0.11 | 0.63% | 17.36 | 18.10 | 50267 | 8902.95 | 6.54% |
| 2025-01-15 | 17.57 | 17.48 | -0.08 | -0.46% | 17.37 | 17.90 | 38817 | 6832.75 | 5.05% |
| 2025-01-14 | 16.80 | 17.56 | 0.83 | 4.96% | 16.76 | 17.60 | 48396 | 8367.85 | 6.29% |
| 2025-01-13 | 16.01 | 16.73 | 0.37 | 2.26% | 15.62 | 16.74 | 38876 | 6344.27 | 5.06% |
| 2025-01-10 | 17.26 | 16.36 | -0.97 | -5.60% | 16.35 | 17.74 | 54364 | 9328.67 | 7.07% |
| 2025-01-09 | 16.88 | 17.33 | 0.39 | 2.30% | 16.74 | 17.57 | 52687 | 9113.97 | 6.85% |
| 2025-01-08 | 17.13 | 16.94 | -0.23 | -1.34% | 16.36 | 17.34 | 50463 | 8520.45 | 6.56% |
| 2025-01-07 | 16.68 | 17.17 | 0.49 | 2.94% | 16.66 | 17.34 | 38777 | 6591.41 | 5.04% |
| 2025-01-06 | 16.99 | 16.68 | -0.60 | -3.47% | 16.14 | 17.49 | 38473 | 6445.39 | 5.00% |
| 2025-01-03 | 18.20 | 17.28 | -0.77 | -4.27% | 17.16 | 18.51 | 46942 | 8279.93 | 6.11% |
| 2025-01-02 | 18.33 | 18.05 | -0.37 | -2.01% | 17.81 | 18.77 | 40828 | 7464.42 | 5.31% |
| 2024-12-31 | 19.16 | 18.42 | -0.63 | -3.31% | 18.41 | 19.22 | 49755 | 9321.97 | 6.47% |
| 2024-12-30 | 19.50 | 19.05 | -0.64 | -3.25% | 18.81 | 19.68 | 46017 | 8828.49 | 5.98% |
| 2024-12-27 | 19.94 | 19.69 | 0.09 | 0.46% | 19.50 | 20.15 | 49025 | 9728.81 | 6.38% |
| 2024-12-26 | 19.34 | 19.60 | 0.07 | 0.36% | 19.14 | 20.07 | 49331 | 9716.59 | 6.42% |
| 2024-12-25 | 19.68 | 19.53 | -0.24 | -1.21% | 18.62 | 19.95 | 68179 | 13120.29 | 8.87% |
| 2024-12-24 | 20.15 | 19.77 | -0.36 | -1.79% | 19.15 | 20.63 | 72537 | 14282.05 | 9.43% |
| 2024-12-23 | 21.59 | 20.13 | -1.87 | -8.50% | 20.11 | 21.99 | 88745 | 18577.08 | 11.54% |
| 2024-12-20 | 22.23 | 22.00 | -0.58 | -2.57% | 21.85 | 23.00 | 109447 | 24542.23 | 14.23% |
| 2024-12-19 | 21.40 | 22.58 | 0.58 | 2.64% | 21.00 | 22.83 | 139599 | 30743.62 | 18.16% |
| 2024-12-18 | 21.17 | 22.00 | 0.94 | 4.46% | 19.98 | 22.04 | 128421 | 27258.71 | 16.70% |
| 2024-12-17 | 22.16 | 21.06 | -1.28 | -5.73% | 20.36 | 23.20 | 123857 | 26811.80 | 16.11% |
| 2024-12-16 | 20.98 | 22.34 | -0.97 | -4.16% | 20.98 | 22.95 | 201809 | 44708.54 | 26.25% |
| 2024-12-13 | 21.38 | 23.31 | 2.12 | 10.00% | 21.32 | 23.31 | 93070 | 21460.20 | 12.10% |
| 2024-12-12 | 21.00 | 21.19 | 0.04 | 0.19% | 20.91 | 21.99 | 120400 | 25773.97 | 15.66% |
| 2024-12-11 | 20.09 | 21.15 | 1.06 | 5.28% | 19.89 | 21.45 | 158276 | 33187.81 | 20.58% |
| 2024-12-10 | 20.54 | 20.09 | -0.01 | -0.05% | 18.09 | 20.64 | 84779 | 17148.32 | 11.03% |
| 2024-12-09 | 19.92 | 20.10 | 0.18 | 0.90% | 19.69 | 20.39 | 70855 | 14253.96 | 9.21% |
| 2024-12-06 | 19.60 | 19.92 | 0.42 | 2.15% | 19.51 | 21.12 | 87919 | 17823.14 | 11.43% |
| 2024-12-05 | 19.20 | 19.50 | 0.25 | 1.30% | 19.11 | 19.57 | 39703 | 7708.64 | 5.16% |
| 2024-12-04 | 19.98 | 19.25 | -0.73 | -3.65% | 19.09 | 19.98 | 58879 | 11449.36 | 7.66% |
| 2024-12-03 | 20.46 | 19.98 | -0.49 | -2.39% | 19.88 | 20.87 | 63595 | 12844.12 | 8.27% |
| 2024-12-02 | 20.45 | 20.47 | 0.12 | 0.59% | 20.20 | 20.70 | 72208 | 14729.92 | 9.39% |
| 2024-11-29 | 20.48 | 20.35 | -0.33 | -1.60% | 19.86 | 20.67 | 86986 | 17602.65 | 11.31% |
| 2024-11-28 | 20.23 | 20.68 | 0.48 | 2.38% | 19.92 | 21.00 | 126595 | 25997.46 | 16.46% |
深证大盘股票行情在线 K线走势图
