皖维高新(600063)股票行情 皖维高新股票行情 600063股票行情_爱股网
皖维高新(600063)股票行情
皖维高新(600063)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 |
|---|
| 2025-10-27 | 6.43 | 6.26 | -0.15 | -2.34% | 6.25 | 6.51 | 588594 | 37245.14 | 2.84% |
| 2025-10-24 | 6.40 | 6.41 | 0.05 | 0.79% | 6.33 | 6.49 | 385536 | 24713.19 | 1.86% |
| 2025-10-23 | 6.37 | 6.36 | -0.01 | -0.16% | 6.18 | 6.38 | 371981 | 23354.13 | 1.80% |
| 2025-10-22 | 6.29 | 6.37 | 0.08 | 1.27% | 6.13 | 6.45 | 525012 | 33277.76 | 2.54% |
| 2025-10-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.32 | 382784 | 24023.20 | 1.85% |
| 2025-10-20 | 6.30 | 6.25 | 0.03 | 0.48% | 6.23 | 6.45 | 538302 | 34121.78 | 2.60% |
| 2025-10-17 | 6.33 | 6.22 | -0.09 | -1.43% | 6.20 | 6.42 | 481059 | 30219.55 | 2.32% |
| 2025-10-16 | 6.48 | 6.31 | -0.18 | -2.77% | 6.26 | 6.48 | 601027 | 38073.85 | 2.90% |
| 2025-10-15 | 6.57 | 6.49 | -0.07 | -1.07% | 6.39 | 6.62 | 586217 | 37868.38 | 2.83% |
| 2025-10-14 | 6.52 | 6.56 | 0.10 | 1.55% | 6.51 | 6.87 | 953682 | 63704.30 | 4.61% |
| 2025-10-13 | 6.31 | 6.46 | -0.13 | -1.97% | 6.29 | 6.52 | 787635 | 50606.39 | 3.81% |
| 2025-10-10 | 6.25 | 6.59 | 0.32 | 5.10% | 6.22 | 6.70 | 1133483 | 73791.84 | 5.48% |
| 2025-10-09 | 6.27 | 6.27 | 0.06 | 0.97% | 6.20 | 6.33 | 813194 | 50865.57 | 3.93% |
| 2025-09-30 | 6.12 | 6.21 | 0.09 | 1.47% | 6.10 | 6.28 | 760450 | 47126.37 | 3.68% |
| 2025-09-29 | 6.14 | 6.12 | -0.01 | -0.16% | 6.00 | 6.24 | 1219990 | 74366.32 | 5.90% |
| 2025-09-26 | 5.75 | 6.13 | 0.30 | 5.15% | 5.75 | 6.41 | 1880285 | 116396.84 | 9.09% |
| 2025-09-25 | 6.09 | 5.83 | 0.17 | 3.00% | 5.77 | 6.09 | 1068803 | 62620.26 | 5.17% |
| 2025-09-24 | 5.53 | 5.66 | 0.15 | 2.72% | 5.48 | 5.69 | 345656 | 19320.62 | 1.67% |
| 2025-09-23 | 5.70 | 5.51 | -0.19 | -3.33% | 5.41 | 5.72 | 499949 | 27562.56 | 2.42% |
| 2025-09-22 | 5.81 | 5.70 | -0.11 | -1.89% | 5.64 | 5.82 | 373209 | 21231.99 | 1.80% |
| 2025-09-19 | 5.78 | 5.81 | 0.05 | 0.87% | 5.76 | 5.91 | 368736 | 21488.99 | 1.78% |
| 2025-09-18 | 5.98 | 5.76 | -0.22 | -3.68% | 5.74 | 6.03 | 693862 | 40837.59 | 3.35% |
| 2025-09-17 | 5.91 | 5.98 | 0.08 | 1.36% | 5.83 | 6.04 | 561914 | 33307.31 | 2.72% |
| 2025-09-16 | 5.85 | 5.90 | 0.08 | 1.37% | 5.78 | 5.94 | 588440 | 34439.57 | 2.84% |
| 2025-09-15 | 6.12 | 5.82 | -0.25 | -4.12% | 5.80 | 6.19 | 918720 | 54394.31 | 4.44% |
| 2025-09-12 | 5.75 | 6.07 | 0.29 | 5.02% | 5.72 | 6.14 | 1013874 | 60544.32 | 4.90% |
| 2025-09-11 | 5.64 | 5.78 | 0.16 | 2.85% | 5.59 | 5.82 | 1002890 | 57614.71 | 4.85% |
| 2025-09-10 | 5.35 | 5.62 | 0.24 | 4.46% | 5.34 | 5.70 | 991049 | 55170.12 | 4.79% |
| 2025-09-09 | 5.28 | 5.38 | 0.09 | 1.70% | 5.25 | 5.46 | 583574 | 31313.18 | 2.82% |
| 2025-09-08 | 5.10 | 5.29 | 0.17 | 3.32% | 5.07 | 5.36 | 528041 | 27542.28 | 2.74% |
| 2025-09-05 | 4.99 | 5.12 | 0.14 | 2.81% | 4.97 | 5.12 | 309592 | 15647.80 | 1.61% |
| 2025-09-04 | 4.94 | 4.98 | 0.03 | 0.61% | 4.91 | 5.05 | 344118 | 17172.98 | 1.79% |
| 2025-09-03 | 5.11 | 4.95 | -0.17 | -3.32% | 4.94 | 5.13 | 469148 | 23528.08 | 2.44% |
| 2025-09-02 | 5.37 | 5.12 | -0.28 | -5.19% | 5.08 | 5.39 | 738566 | 38189.18 | 3.83% |
| 2025-09-01 | 5.27 | 5.40 | 0.25 | 4.85% | 5.27 | 5.59 | 955081 | 52020.95 | 4.96% |
| 2025-08-29 | 5.15 | 5.15 | -0.03 | -0.58% | 5.12 | 5.19 | 256683 | 13217.56 | 1.33% |
| 2025-08-28 | 5.08 | 5.18 | 0.09 | 1.77% | 5.05 | 5.19 | 398989 | 20506.37 | 2.07% |
| 2025-08-27 | 5.27 | 5.09 | -0.15 | -2.86% | 5.09 | 5.28 | 398476 | 20653.62 | 2.07% |
| 2025-08-26 | 5.18 | 5.24 | 0.06 | 1.16% | 5.15 | 5.27 | 365525 | 19134.56 | 1.90% |
| 2025-08-25 | 5.18 | 5.18 | 0.01 | 0.19% | 5.15 | 5.26 | 427430 | 22202.60 | 2.22% |
| 2025-08-22 | 5.22 | 5.17 | -0.06 | -1.15% | 5.12 | 5.23 | 325145 | 16783.98 | 1.69% |
| 2025-08-21 | 5.19 | 5.23 | 0.06 | 1.16% | 5.14 | 5.30 | 497912 | 25916.16 | 2.59% |
| 2025-08-20 | 5.09 | 5.17 | 0.07 | 1.37% | 5.07 | 5.17 | 328020 | 16826.71 | 1.70% |
| 2025-08-19 | 5.20 | 5.10 | -0.08 | -1.54% | 5.08 | 5.22 | 479005 | 24510.02 | 2.49% |
| 2025-08-18 | 5.30 | 5.18 | -0.08 | -1.52% | 5.12 | 5.35 | 614467 | 31879.60 | 3.19% |
| 2025-08-15 | 5.19 | 5.26 | 0.07 | 1.35% | 5.16 | 5.29 | 284395 | 14925.57 | 1.48% |
| 2025-08-14 | 5.26 | 5.19 | -0.07 | -1.33% | 5.17 | 5.29 | 317564 | 16572.68 | 1.65% |
| 2025-08-13 | 5.29 | 5.26 | -0.04 | -0.75% | 5.22 | 5.32 | 307372 | 16162.22 | 1.60% |
| 2025-08-12 | 5.34 | 5.30 | -0.01 | -0.19% | 5.25 | 5.37 | 230929 | 12210.36 | 1.20% |
| 2025-08-11 | 5.29 | 5.31 | 0.06 | 1.14% | 5.25 | 5.38 | 365166 | 19469.11 | 1.90% |
| 2025-08-08 | 5.20 | 5.25 | 0.04 | 0.77% | 5.17 | 5.27 | 219573 | 11480.63 | 1.14% |
| 2025-08-07 | 5.21 | 5.21 | 0.00 | 0.00% | 5.15 | 5.24 | 261704 | 13603.40 | 1.36% |
| 2025-08-06 | 5.28 | 5.21 | -0.05 | -0.95% | 5.18 | 5.29 | 370647 | 19323.02 | 1.92% |
| 2025-08-05 | 5.14 | 5.26 | 0.11 | 2.14% | 5.14 | 5.27 | 340265 | 17781.91 | 1.77% |
| 2025-08-04 | 5.10 | 5.15 | 0.01 | 0.19% | 5.09 | 5.16 | 236306 | 12100.33 | 1.23% |
| 2025-08-01 | 5.10 | 5.14 | 0.06 | 1.18% | 5.10 | 5.16 | 256468 | 13162.98 | 1.33% |
| 2025-07-31 | 5.18 | 5.08 | -0.11 | -2.12% | 5.06 | 5.19 | 347343 | 17751.19 | 1.80% |
| 2025-07-30 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.25 | 333161 | 17332.13 | 1.73% |
| 2025-07-29 | 5.19 | 5.15 | -0.03 | -0.58% | 5.08 | 5.19 | 289097 | 14817.37 | 1.50% |
| 2025-07-28 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.26 | 384541 | 19945.92 | 2.00% |
| 2025-07-25 | 5.13 | 5.20 | 0.03 | 0.58% | 5.13 | 5.28 | 748953 | 39028.61 | 3.89% |
| 2025-07-24 | 4.89 | 5.17 | 0.30 | 6.16% | 4.87 | 5.33 | 1010207 | 51558.88 | 5.25% |
| 2025-07-23 | 4.95 | 4.87 | -0.06 | -1.22% | 4.86 | 4.97 | 278272 | 13683.13 | 1.44% |
| 2025-07-22 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 315510 | 15405.03 | 1.64% |
| 2025-07-21 | 4.77 | 4.89 | 0.11 | 2.30% | 4.77 | 4.90 | 342049 | 16650.11 | 1.78% |
| 2025-07-18 | 4.74 | 4.78 | 0.04 | 0.84% | 4.74 | 4.78 | 220673 | 10517.81 | 1.15% |
| 2025-07-17 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 201442 | 9491.49 | 1.05% |
| 2025-07-16 | 4.72 | 4.68 | -0.05 | -1.06% | 4.65 | 4.73 | 270130 | 12663.44 | 1.40% |
| 2025-07-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.70 | 4.80 | 258057 | 12239.17 | 1.34% |
| 2025-07-14 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.85 | 256266 | 12289.29 | 1.33% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.86 | 325117 | 15699.52 | 1.69% |
| 2025-07-10 | 4.83 | 4.83 | 0.01 | 0.21% | 4.80 | 4.89 | 312636 | 15116.36 | 1.62% |
| 2025-07-09 | 4.87 | 4.82 | -0.09 | -1.83% | 4.81 | 4.91 | 552330 | 26806.67 | 2.87% |
| 2025-07-08 | 4.76 | 4.91 | 0.29 | 6.28% | 4.76 | 4.96 | 984520 | 48060.46 | 5.11% |
| 2025-07-07 | 4.59 | 4.62 | 0.02 | 0.43% | 4.57 | 4.64 | 188740 | 8691.48 | 0.98% |
| 2025-07-04 | 4.67 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 185246 | 8556.83 | 0.96% |
| 2025-07-03 | 4.66 | 4.66 | -0.01 | -0.21% | 4.63 | 4.70 | 211741 | 9859.36 | 1.10% |
| 2025-07-02 | 4.57 | 4.67 | 0.11 | 2.41% | 4.55 | 4.68 | 366332 | 16994.48 | 1.90% |
| 2025-07-01 | 4.57 | 4.56 | -0.02 | -0.44% | 4.52 | 4.59 | 185040 | 8432.02 | 0.96% |
| 2025-06-30 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 187134 | 8563.58 | 0.97% |
上证大盘股票行情在线 K线走势图
皖维高新(600063)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
