沃尔德(688028)股票行情
沃尔德(688028)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 |
|---|
| 2025-12-15 | 61.50 | 59.66 | -2.13 | -3.45% | 58.80 | 61.55 | 65379 | 39243.91 | 4.33% | 0.00 |
| 2025-12-12 | 62.35 | 61.79 | -0.55 | -0.88% | 61.40 | 63.54 | 50065 | 31204.11 | 3.32% | 0.00 |
| 2025-12-11 | 64.80 | 62.34 | -2.16 | -3.35% | 62.15 | 66.40 | 64206 | 40737.68 | 4.25% | 0.00 |
| 2025-12-10 | 68.22 | 64.50 | -3.75 | -5.49% | 63.20 | 68.30 | 105078 | 68097.76 | 6.96% | 0.00 |
| 2025-12-09 | 64.00 | 68.25 | 3.18 | 4.89% | 62.60 | 71.58 | 133741 | 90410.36 | 8.86% | 0.00 |
| 2025-12-08 | 64.00 | 65.07 | 1.07 | 1.67% | 63.60 | 66.65 | 77434 | 50436.90 | 5.13% | 0.00 |
| 2025-12-05 | 66.10 | 64.00 | -2.10 | -3.18% | 63.39 | 66.86 | 94435 | 60926.83 | 6.26% | 0.00 |
| 2025-12-04 | 66.30 | 66.10 | 0.20 | 0.30% | 64.68 | 68.59 | 91415 | 60978.76 | 6.06% | 0.00 |
| 2025-12-03 | 64.55 | 65.90 | 1.50 | 2.33% | 64.55 | 70.55 | 122775 | 82731.97 | 8.13% | 0.00 |
| 2025-12-02 | 64.40 | 64.40 | -3.05 | -4.52% | 63.04 | 68.00 | 110159 | 71756.48 | 7.30% | 0.00 |
| 2025-12-01 | 66.34 | 67.45 | 0.45 | 0.67% | 65.06 | 69.65 | 92132 | 61761.20 | 6.10% | 0.00 |
| 2025-11-28 | 69.00 | 67.00 | -3.33 | -4.73% | 66.50 | 71.91 | 120180 | 82672.16 | 7.96% | 0.00 |
| 2025-11-27 | 74.50 | 70.33 | -4.57 | -6.10% | 68.89 | 75.20 | 135039 | 97437.52 | 8.95% | 0.00 |
| 2025-11-26 | 66.17 | 74.90 | 8.45 | 12.72% | 66.17 | 76.60 | 141828 | 102384.30 | 9.40% | 0.00 |
| 2025-11-25 | 68.20 | 66.45 | -1.75 | -2.57% | 64.95 | 69.77 | 104968 | 70074.99 | 6.95% | 0.00 |
| 2025-11-24 | 63.80 | 68.20 | 3.85 | 5.98% | 63.80 | 69.10 | 117631 | 78974.93 | 7.79% | 0.00 |
| 2025-11-21 | 61.88 | 64.35 | 1.49 | 2.37% | 60.51 | 69.00 | 134078 | 88074.84 | 8.88% | 0.00 |
| 2025-11-20 | 65.60 | 62.86 | -0.85 | -1.33% | 62.50 | 67.65 | 50793 | 32485.19 | 3.36% | 0.00 |
| 2025-11-19 | 65.61 | 63.71 | -1.33 | -2.04% | 62.68 | 65.73 | 58439 | 37314.82 | 3.87% | 0.00 |
| 2025-11-18 | 68.98 | 65.04 | -2.97 | -4.37% | 64.00 | 69.09 | 88814 | 58810.75 | 5.88% | 0.00 |
| 2025-11-17 | 72.87 | 68.01 | -4.50 | -6.21% | 66.78 | 73.40 | 121307 | 83755.91 | 8.04% | 0.00 |
| 2025-11-14 | 74.75 | 72.51 | -2.82 | -3.74% | 72.04 | 75.33 | 79306 | 58084.80 | 5.25% | 0.00 |
| 2025-11-13 | 75.00 | 75.33 | 0.76 | 1.02% | 71.32 | 78.00 | 132879 | 99547.81 | 8.80% | 0.00 |
| 2025-11-12 | 76.99 | 74.57 | -9.33 | -11.12% | 70.00 | 79.00 | 174751 | 128963.35 | 11.58% | 0.00 |
| 2025-11-11 | 73.87 | 83.90 | 12.77 | 17.95% | 72.18 | 85.36 | 182025 | 146218.31 | 12.06% | 0.00 |
| 2025-11-10 | 64.90 | 71.13 | 6.35 | 9.80% | 64.90 | 73.59 | 149735 | 104340.95 | 9.92% | 0.00 |
| 2025-11-07 | 55.78 | 64.78 | 8.39 | 14.88% | 55.78 | 66.00 | 147946 | 91609.84 | 9.80% | 4.14 |
| 2025-11-06 | 50.42 | 56.39 | 5.69 | 11.22% | 50.42 | 57.30 | 117724 | 63589.30 | 7.80% | 0.00 |
| 2025-11-05 | 47.62 | 50.70 | 1.67 | 3.41% | 47.62 | 53.66 | 94515 | 48083.94 | 6.26% | 0.00 |
| 2025-11-04 | 52.26 | 49.03 | -3.23 | -6.18% | 48.17 | 53.20 | 76580 | 38385.21 | 5.07% | 0.00 |
| 2025-11-03 | 50.06 | 52.26 | 0.76 | 1.48% | 49.58 | 54.80 | 87529 | 45810.84 | 5.80% | 4.00 |
| 2025-10-31 | 52.90 | 51.50 | -2.30 | -4.28% | 50.60 | 53.67 | 131135 | 68005.77 | 8.69% | 0.00 |
| 2025-10-30 | 46.89 | 53.80 | 8.83 | 19.64% | 45.68 | 53.96 | 189438 | 95227.81 | 12.55% | 0.00 |
| 2025-10-29 | 46.04 | 44.97 | -1.07 | -2.32% | 44.18 | 47.50 | 75266 | 34351.03 | 4.99% | 11.00 |
| 2025-10-28 | 47.40 | 46.04 | -1.35 | -2.85% | 45.00 | 48.06 | 51484 | 23719.61 | 3.41% | 0.00 |
| 2025-10-27 | 47.24 | 47.39 | 0.83 | 1.78% | 46.37 | 47.87 | 64299 | 30312.48 | 4.26% | 0.00 |
| 2025-10-24 | 44.90 | 46.56 | 1.70 | 3.79% | 44.00 | 46.97 | 76624 | 35128.04 | 5.08% | 0.00 |
| 2025-10-23 | 44.41 | 44.86 | 0.66 | 1.49% | 43.76 | 46.32 | 62444 | 28065.90 | 4.14% | 0.00 |
| 2025-10-22 | 45.20 | 44.20 | -1.37 | -3.01% | 43.61 | 45.91 | 50854 | 22698.95 | 3.37% | 0.00 |
| 2025-10-21 | 44.56 | 45.57 | 1.18 | 2.66% | 43.50 | 46.00 | 81073 | 36519.54 | 5.37% | 0.00 |
| 2025-10-20 | 42.49 | 44.39 | 2.58 | 6.17% | 42.02 | 45.64 | 79258 | 34888.95 | 5.25% | 5.00 |
| 2025-10-17 | 43.83 | 41.81 | -1.80 | -4.13% | 41.61 | 44.29 | 46550 | 19864.93 | 3.08% | 0.00 |
| 2025-10-16 | 43.77 | 43.61 | -0.16 | -0.37% | 43.10 | 45.58 | 55437 | 24558.01 | 3.67% | 0.00 |
| 2025-10-15 | 43.43 | 43.77 | 0.57 | 1.32% | 42.84 | 44.42 | 42824 | 18652.76 | 2.84% | 2.30 |
| 2025-10-14 | 46.00 | 43.20 | -2.26 | -4.97% | 42.96 | 47.67 | 76745 | 34412.89 | 5.08% | 0.00 |
| 2025-10-13 | 43.96 | 45.46 | -1.97 | -4.15% | 43.11 | 46.45 | 89566 | 40374.72 | 5.93% | 0.00 |
| 2025-10-10 | 52.00 | 47.43 | -3.30 | -6.51% | 47.29 | 52.94 | 85587 | 41991.56 | 5.67% | 0.00 |
| 2025-10-09 | 49.63 | 50.73 | 1.35 | 2.73% | 47.67 | 52.13 | 86512 | 43726.29 | 5.73% | 0.00 |
| 2025-09-30 | 51.44 | 49.38 | -2.61 | -5.02% | 49.08 | 52.32 | 80280 | 40173.26 | 5.32% | 0.00 |
| 2025-09-29 | 55.00 | 51.99 | -2.01 | -3.72% | 51.03 | 55.34 | 77517 | 40657.64 | 5.14% | 2.80 |
| 2025-09-26 | 53.93 | 54.00 | -0.42 | -0.77% | 52.35 | 55.48 | 84147 | 45505.67 | 5.57% | 0.00 |
| 2025-09-25 | 51.33 | 54.42 | 3.21 | 6.27% | 48.10 | 54.90 | 134696 | 69386.99 | 8.92% | 5.00 |
| 2025-09-24 | 52.00 | 51.33 | 2.33 | 4.76% | 49.66 | 53.67 | 111339 | 57173.57 | 7.38% | 3.00 |
| 2025-09-23 | 50.70 | 49.00 | -1.71 | -3.37% | 47.10 | 51.83 | 110564 | 54338.09 | 7.32% | 0.00 |
| 2025-09-22 | 48.41 | 50.71 | 5.91 | 13.19% | 47.70 | 51.88 | 167320 | 83344.69 | 11.08% | 3.00 |
| 2025-09-19 | 47.60 | 44.80 | -2.80 | -5.88% | 43.63 | 48.29 | 115589 | 52415.83 | 7.66% | 0.00 |
| 2025-09-18 | 41.58 | 47.60 | 5.77 | 13.79% | 41.10 | 48.90 | 202917 | 92431.00 | 13.44% | 6.00 |
| 2025-09-17 | 43.00 | 41.83 | -1.32 | -3.06% | 40.40 | 43.90 | 125337 | 52906.12 | 8.30% | 0.00 |
| 2025-09-16 | 45.80 | 43.15 | -1.84 | -4.09% | 42.51 | 47.95 | 150775 | 67265.44 | 9.99% | 0.00 |
| 2025-09-15 | 44.47 | 44.99 | 1.73 | 4.00% | 42.88 | 45.67 | 163646 | 72400.16 | 10.84% | 5.00 |
| 2025-09-12 | 38.01 | 43.26 | 5.76 | 15.36% | 38.01 | 45.00 | 253277 | 109806.92 | 16.78% | 0.00 |
| 2025-09-11 | 35.90 | 37.50 | 1.19 | 3.28% | 35.17 | 37.70 | 124700 | 45342.46 | 8.26% | 6.00 |
| 2025-09-10 | 33.32 | 36.31 | 2.78 | 8.29% | 32.88 | 36.35 | 144645 | 50470.39 | 9.58% | 5.00 |
| 2025-09-09 | 33.86 | 33.53 | -1.89 | -5.34% | 32.46 | 35.00 | 157405 | 52558.25 | 10.43% | 0.00 |
| 2025-09-08 | 30.40 | 35.42 | 5.90 | 19.99% | 30.40 | 35.42 | 208037 | 71569.64 | 13.78% | 100.00 |
| 2025-09-05 | 28.29 | 29.52 | 1.10 | 3.87% | 27.90 | 29.97 | 80400 | 23251.15 | 5.33% | 0.00 |
| 2025-09-04 | 28.81 | 28.42 | -2.07 | -6.79% | 27.80 | 30.55 | 110903 | 32283.93 | 7.35% | 0.00 |
| 2025-09-03 | 27.71 | 30.49 | 3.00 | 10.91% | 27.55 | 30.90 | 189548 | 56325.67 | 12.56% | 0.00 |
| 2025-09-02 | 25.85 | 27.49 | 1.81 | 7.05% | 25.85 | 28.16 | 131147 | 35491.96 | 8.69% | 0.00 |
| 2025-09-01 | 25.19 | 25.68 | 0.36 | 1.42% | 25.00 | 26.06 | 47106 | 12138.21 | 3.12% | 0.00 |
| 2025-08-29 | 25.03 | 25.32 | 0.36 | 1.44% | 24.40 | 25.40 | 44342 | 11085.68 | 2.94% | 0.00 |
| 2025-08-28 | 24.64 | 24.96 | 0.13 | 0.52% | 24.00 | 25.38 | 47705 | 11800.71 | 3.19% | 0.00 |
| 2025-08-27 | 25.74 | 24.83 | -0.87 | -3.39% | 24.83 | 26.05 | 44764 | 11394.24 | 2.99% | 0.00 |
| 2025-08-26 | 25.94 | 25.70 | -0.25 | -0.96% | 25.37 | 26.17 | 37206 | 9609.60 | 2.49% | 0.00 |
| 2025-08-25 | 25.72 | 25.95 | 0.35 | 1.37% | 25.60 | 26.58 | 44904 | 11674.41 | 3.00% | 0.00 |
| 2025-08-22 | 25.36 | 25.60 | 0.36 | 1.43% | 25.10 | 25.63 | 33601 | 8552.70 | 2.24% | 0.00 |
| 2025-08-21 | 25.63 | 25.24 | -0.39 | -1.52% | 25.12 | 25.90 | 28548 | 7250.29 | 1.91% | 0.00 |
| 2025-08-20 | 25.63 | 25.63 | 0.00 | 0.00% | 25.07 | 25.98 | 27905 | 7097.86 | 1.86% | 0.00 |
| 2025-08-19 | 25.80 | 25.63 | -0.09 | -0.35% | 25.17 | 25.92 | 33984 | 8689.31 | 2.27% | 0.00 |
| 2025-08-18 | 25.30 | 25.72 | 0.41 | 1.62% | 25.15 | 26.15 | 38824 | 9974.23 | 2.59% | 0.00 |
上证大盘股票行情在线 K线走势图
沃尔德(688028)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
