威尔高(301251)股票行情
威尔高(301251)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 |
|---|
| 2026-02-06 | 61.30 | 62.80 | 1.50 | 2.45% | 59.61 | 65.51 | 109816 | 68853.75 | 20.34% | 1.00 |
| 2026-02-05 | 61.40 | 61.30 | 0.52 | 0.86% | 59.39 | 64.30 | 125337 | 78207.28 | 23.21% | 0.00 |
| 2026-02-04 | 58.38 | 60.78 | 0.28 | 0.46% | 57.75 | 61.09 | 107214 | 63918.81 | 19.86% | 3.00 |
| 2026-02-03 | 52.00 | 60.50 | 9.33 | 18.23% | 51.56 | 61.40 | 149452 | 85237.44 | 27.68% | 1.00 |
| 2026-02-02 | 52.01 | 51.17 | -3.15 | -5.80% | 51.13 | 54.24 | 47006 | 24609.99 | 8.71% | 0.00 |
| 2026-01-30 | 54.01 | 54.32 | -0.35 | -0.64% | 52.07 | 54.84 | 41699 | 22338.23 | 7.72% | 0.00 |
| 2026-01-29 | 57.11 | 54.67 | -2.56 | -4.47% | 53.83 | 57.48 | 58560 | 32475.96 | 10.85% | 0.00 |
| 2026-01-28 | 58.00 | 57.23 | -1.39 | -2.37% | 57.11 | 58.85 | 51076 | 29454.33 | 9.46% | 0.00 |
| 2026-01-27 | 58.22 | 58.62 | -0.99 | -1.66% | 55.93 | 58.84 | 71037 | 41031.31 | 13.16% | 0.00 |
| 2026-01-26 | 57.22 | 59.61 | 2.76 | 4.85% | 56.36 | 59.98 | 93998 | 55091.81 | 17.41% | 0.00 |
| 2026-01-23 | 58.71 | 56.85 | -2.01 | -3.41% | 56.74 | 58.78 | 56159 | 32123.36 | 10.40% | 0.00 |
| 2026-01-22 | 56.24 | 58.86 | 2.49 | 4.42% | 55.73 | 59.66 | 86810 | 50340.02 | 16.08% | 0.00 |
| 2026-01-21 | 53.53 | 56.37 | 2.37 | 4.39% | 53.11 | 56.40 | 52744 | 29267.82 | 9.77% | 0.00 |
| 2026-01-20 | 56.61 | 54.00 | -2.90 | -5.10% | 53.63 | 57.00 | 60667 | 33216.57 | 11.24% | 0.00 |
| 2026-01-19 | 57.40 | 56.90 | -1.32 | -2.27% | 56.33 | 57.65 | 53148 | 30245.98 | 9.84% | 0.00 |
| 2026-01-16 | 58.78 | 58.22 | -0.28 | -0.48% | 57.31 | 58.99 | 60509 | 35214.95 | 11.21% | 0.00 |
| 2026-01-15 | 57.20 | 58.50 | 1.65 | 2.90% | 56.27 | 59.44 | 100468 | 58418.78 | 18.61% | 0.00 |
| 2026-01-14 | 55.43 | 56.85 | 1.59 | 2.88% | 55.05 | 56.85 | 78875 | 44245.92 | 14.61% | 0.00 |
| 2026-01-13 | 55.85 | 55.26 | -0.58 | -1.04% | 55.10 | 56.98 | 78602 | 43998.52 | 14.56% | 0.00 |
| 2026-01-12 | 55.82 | 55.84 | 0.21 | 0.38% | 53.80 | 55.99 | 60462 | 33381.34 | 11.20% | 0.00 |
| 2026-01-09 | 54.33 | 55.63 | 1.48 | 2.73% | 53.55 | 56.13 | 61984 | 34120.65 | 11.48% | 0.00 |
| 2026-01-08 | 54.00 | 54.15 | -0.14 | -0.26% | 53.00 | 55.15 | 39211 | 21308.59 | 7.26% | 0.00 |
| 2026-01-07 | 53.80 | 54.29 | 0.39 | 0.72% | 53.61 | 55.45 | 46463 | 25370.40 | 8.61% | 0.00 |
| 2026-01-06 | 54.00 | 53.90 | 0.04 | 0.07% | 52.82 | 54.68 | 41439 | 22247.77 | 7.67% | 0.00 |
| 2026-01-05 | 52.60 | 53.86 | 1.58 | 3.02% | 52.31 | 54.23 | 35832 | 19086.97 | 6.64% | 0.00 |
| 2025-12-31 | 53.81 | 52.28 | -1.58 | -2.93% | 52.16 | 54.35 | 33753 | 17830.82 | 6.25% | 0.00 |
| 2025-12-30 | 53.69 | 53.86 | -0.30 | -0.55% | 53.16 | 54.65 | 27690 | 14902.71 | 5.13% | 0.00 |
| 2025-12-29 | 54.43 | 54.16 | -0.35 | -0.64% | 53.47 | 55.30 | 32443 | 17599.30 | 6.01% | 0.00 |
| 2025-12-26 | 55.35 | 54.51 | -0.91 | -1.64% | 54.15 | 55.48 | 33729 | 18466.08 | 6.25% | 0.00 |
| 2025-12-25 | 56.02 | 55.42 | -0.99 | -1.76% | 54.64 | 56.50 | 39940 | 22108.08 | 7.40% | 2.00 |
| 2025-12-24 | 54.77 | 56.41 | 1.40 | 2.54% | 54.00 | 57.00 | 63608 | 35739.81 | 11.78% | 0.00 |
| 2025-12-23 | 51.88 | 55.01 | 3.58 | 6.96% | 51.40 | 55.98 | 85539 | 46618.37 | 15.84% | 0.00 |
| 2025-12-22 | 50.30 | 51.43 | 1.38 | 2.76% | 50.14 | 51.85 | 27155 | 13940.15 | 5.03% | 0.00 |
| 2025-12-19 | 50.81 | 50.05 | -0.30 | -0.60% | 49.91 | 51.39 | 24707 | 12504.69 | 4.58% | 2.00 |
| 2025-12-18 | 51.20 | 50.35 | -1.66 | -3.19% | 50.35 | 51.82 | 23653 | 12070.21 | 4.38% | 0.00 |
| 2025-12-17 | 50.21 | 52.01 | 2.15 | 4.31% | 49.45 | 52.25 | 37041 | 18843.02 | 6.86% | 0.00 |
| 2025-12-16 | 51.51 | 49.86 | -1.92 | -3.71% | 49.43 | 52.00 | 29833 | 14982.30 | 5.53% | 0.00 |
| 2025-12-15 | 52.52 | 51.78 | -1.39 | -2.61% | 51.52 | 52.76 | 28283 | 14725.51 | 5.24% | 0.00 |
| 2025-12-12 | 53.04 | 53.17 | -0.03 | -0.06% | 52.11 | 54.27 | 26479 | 14115.54 | 4.90% | 0.00 |
| 2025-12-11 | 54.81 | 53.20 | -1.61 | -2.94% | 53.16 | 55.00 | 25401 | 13692.44 | 4.70% | 0.00 |
| 2025-12-10 | 55.04 | 54.81 | -0.84 | -1.51% | 53.90 | 55.78 | 37190 | 20273.13 | 6.89% | 2.00 |
| 2025-12-09 | 54.58 | 55.65 | 0.51 | 0.92% | 54.50 | 56.68 | 40301 | 22522.61 | 7.46% | 13.00 |
| 2025-12-08 | 53.59 | 55.14 | 1.67 | 3.12% | 53.28 | 56.35 | 49570 | 27250.46 | 9.18% | 0.00 |
| 2025-12-05 | 51.66 | 53.47 | 1.69 | 3.26% | 51.41 | 53.51 | 28658 | 15148.01 | 5.31% | 0.00 |
| 2025-12-04 | 52.45 | 51.78 | -0.65 | -1.24% | 51.51 | 52.80 | 19594 | 10173.37 | 3.63% | 6.00 |
| 2025-12-03 | 52.90 | 52.43 | -0.59 | -1.11% | 52.10 | 53.74 | 28734 | 15136.55 | 5.32% | 0.00 |
| 2025-12-02 | 54.60 | 53.02 | -0.94 | -1.74% | 52.83 | 54.65 | 35093 | 18762.92 | 6.50% | 0.00 |
| 2025-12-01 | 53.80 | 53.96 | 0.02 | 0.04% | 53.06 | 54.45 | 29058 | 15635.67 | 5.38% | 33.00 |
| 2025-11-28 | 53.45 | 53.94 | 0.15 | 0.28% | 53.31 | 54.49 | 30029 | 16176.82 | 5.56% | 0.00 |
| 2025-11-27 | 53.39 | 53.79 | -0.06 | -0.11% | 53.30 | 55.47 | 42555 | 23219.64 | 7.89% | 0.00 |
| 2025-11-26 | 53.30 | 53.85 | 0.05 | 0.09% | 52.80 | 55.00 | 39226 | 21220.66 | 7.27% | 0.00 |
| 2025-11-25 | 52.42 | 53.80 | 1.86 | 3.58% | 52.35 | 55.54 | 48395 | 26277.78 | 8.97% | 0.00 |
| 2025-11-24 | 50.66 | 51.94 | 1.83 | 3.65% | 50.27 | 52.60 | 40635 | 20903.89 | 7.54% | 2.00 |
| 2025-11-21 | 52.78 | 50.11 | -3.44 | -6.42% | 49.99 | 53.00 | 56593 | 28953.27 | 10.49% | 1.00 |
| 2025-11-20 | 55.01 | 53.55 | -0.01 | -0.02% | 52.81 | 55.50 | 39859 | 21443.92 | 7.39% | 0.00 |
| 2025-11-19 | 54.76 | 53.56 | -1.24 | -2.26% | 52.66 | 55.24 | 42029 | 22569.05 | 7.79% | 1.00 |
| 2025-11-18 | 54.51 | 54.80 | -0.12 | -0.22% | 54.41 | 55.50 | 34426 | 18870.88 | 6.38% | 0.00 |
| 2025-11-17 | 56.50 | 54.92 | -0.82 | -1.47% | 54.43 | 56.50 | 34772 | 19185.12 | 6.45% | 0.00 |
| 2025-11-14 | 56.71 | 55.74 | -2.01 | -3.48% | 55.47 | 57.00 | 38196 | 21427.32 | 7.08% | 0.00 |
| 2025-11-13 | 58.20 | 57.75 | -0.14 | -0.24% | 56.92 | 59.96 | 44905 | 26178.28 | 8.33% | 0.00 |
| 2025-11-12 | 58.61 | 57.89 | -1.41 | -2.38% | 56.31 | 59.37 | 48635 | 27962.24 | 9.02% | 0.00 |
| 2025-11-11 | 61.29 | 59.30 | -1.08 | -1.79% | 58.79 | 61.49 | 49156 | 29347.31 | 9.12% | 0.00 |
| 2025-11-10 | 61.60 | 60.38 | -2.23 | -3.56% | 59.40 | 61.98 | 71351 | 43042.53 | 13.23% | 0.00 |
| 2025-11-07 | 61.89 | 62.61 | 0.89 | 1.44% | 60.89 | 64.30 | 113730 | 71363.38 | 21.09% | 1.00 |
| 2025-11-06 | 59.90 | 61.72 | 2.19 | 3.68% | 59.30 | 62.39 | 109151 | 66472.19 | 20.24% | 4.00 |
| 2025-11-05 | 53.56 | 59.53 | 4.73 | 8.63% | 53.10 | 61.20 | 102172 | 58960.98 | 18.95% | 0.00 |
| 2025-11-04 | 55.21 | 54.80 | -0.59 | -1.07% | 53.81 | 55.56 | 40598 | 22198.78 | 7.53% | 0.00 |
| 2025-11-03 | 56.40 | 55.39 | -1.39 | -2.45% | 55.01 | 56.57 | 42442 | 23574.29 | 7.87% | 0.00 |
| 2025-10-31 | 57.92 | 56.78 | -1.13 | -1.95% | 56.52 | 58.81 | 52201 | 29933.27 | 9.68% | 0.00 |
| 2025-10-30 | 60.00 | 57.91 | -2.29 | -3.80% | 57.87 | 60.20 | 77485 | 45445.14 | 14.37% | 2.00 |
| 2025-10-29 | 60.60 | 60.20 | 0.32 | 0.53% | 59.79 | 62.30 | 91423 | 55651.94 | 16.95% | 0.00 |
| 2025-10-28 | 58.02 | 59.88 | 0.91 | 1.54% | 57.89 | 60.68 | 88270 | 52538.62 | 16.37% | 0.00 |
| 2025-10-27 | 58.50 | 58.97 | 1.56 | 2.72% | 57.40 | 59.47 | 108323 | 63403.02 | 20.09% | 0.00 |
| 2025-10-24 | 57.02 | 57.41 | 0.47 | 0.83% | 55.88 | 59.98 | 134689 | 77528.69 | 24.98% | 44.00 |
| 2025-10-23 | 60.02 | 56.94 | -8.26 | -12.67% | 54.56 | 62.10 | 152086 | 86127.23 | 28.20% | 0.00 |
| 2025-10-22 | 66.50 | 65.20 | -2.09 | -3.11% | 64.51 | 66.94 | 94648 | 61932.92 | 17.55% | 0.00 |
| 2025-10-21 | 59.10 | 67.29 | 8.80 | 15.05% | 58.36 | 69.88 | 169838 | 109008.91 | 31.49% | 0.00 |
| 2025-10-20 | 55.50 | 58.49 | 4.84 | 9.02% | 55.50 | 59.80 | 83397 | 48337.74 | 15.47% | 4.00 |
| 2025-10-17 | 56.88 | 53.65 | -2.90 | -5.13% | 53.50 | 57.10 | 49790 | 27138.70 | 9.23% | 0.00 |
| 2025-10-16 | 57.37 | 56.55 | -2.01 | -3.43% | 56.27 | 58.99 | 63237 | 36227.60 | 11.73% | 0.00 |
深证大盘股票行情在线 K线走势图
威尔高(301251)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
