伟创电气(688698)股票行情
伟创电气(688698)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 |
|---|
| 2025-04-18 | 45.83 | 45.30 | -0.50 | -1.09% | 45.04 | 46.18 | 17408 | 7909.34 | 0.82% | 0.00 |
| 2025-04-17 | 45.80 | 45.80 | -0.27 | -0.59% | 45.80 | 47.09 | 25251 | 11715.65 | 1.19% | 0.00 |
| 2025-04-16 | 47.45 | 46.07 | -1.38 | -2.91% | 45.16 | 47.49 | 33520 | 15509.78 | 1.59% | 2.00 |
| 2025-04-15 | 47.66 | 47.45 | -0.38 | -0.79% | 46.78 | 48.47 | 32270 | 15374.60 | 1.53% | 0.00 |
| 2025-04-14 | 47.74 | 47.83 | 0.85 | 1.81% | 47.08 | 48.73 | 47126 | 22555.81 | 2.23% | 0.00 |
| 2025-04-11 | 45.00 | 46.98 | 1.43 | 3.14% | 44.98 | 47.90 | 60142 | 28132.97 | 2.85% | 0.00 |
| 2025-04-10 | 45.00 | 45.55 | 2.40 | 5.56% | 44.50 | 47.66 | 71797 | 33127.33 | 3.40% | 1.00 |
| 2025-04-09 | 40.22 | 43.15 | 1.35 | 3.23% | 37.23 | 43.26 | 81174 | 33426.03 | 3.84% | 0.00 |
| 2025-04-08 | 41.07 | 41.80 | 0.68 | 1.65% | 40.18 | 42.98 | 69149 | 28613.09 | 3.27% | 0.00 |
| 2025-04-07 | 47.65 | 41.12 | -10.28 | -20.00% | 41.12 | 47.73 | 60433 | 26423.79 | 2.86% | 0.00 |
| 2025-04-03 | 52.70 | 51.40 | -1.88 | -3.53% | 51.19 | 53.74 | 26547 | 13847.44 | 1.26% | 0.00 |
| 2025-04-02 | 52.71 | 53.28 | 0.27 | 0.51% | 52.66 | 54.10 | 24968 | 13362.57 | 1.18% | 0.00 |
| 2025-04-01 | 53.64 | 53.01 | -0.58 | -1.08% | 52.71 | 53.91 | 25125 | 13352.49 | 1.19% | 0.00 |
| 2025-03-31 | 54.08 | 53.59 | -1.21 | -2.21% | 51.81 | 54.50 | 60151 | 31772.31 | 2.85% | 0.00 |
| 2025-03-28 | 56.22 | 54.80 | -1.82 | -3.21% | 54.80 | 57.28 | 33175 | 18478.52 | 1.57% | 0.00 |
| 2025-03-27 | 56.56 | 56.62 | -0.10 | -0.18% | 55.82 | 58.15 | 33173 | 18994.36 | 1.57% | 0.00 |
| 2025-03-26 | 55.71 | 56.72 | 0.99 | 1.78% | 55.22 | 58.27 | 35475 | 20301.85 | 1.68% | 0.00 |
| 2025-03-25 | 56.84 | 55.73 | -0.78 | -1.38% | 55.47 | 58.08 | 38349 | 21738.88 | 1.81% | 0.00 |
| 2025-03-24 | 57.09 | 56.51 | 0.20 | 0.36% | 54.59 | 57.09 | 53628 | 29781.16 | 2.54% | 0.00 |
| 2025-03-21 | 58.73 | 56.31 | -2.93 | -4.95% | 55.80 | 58.98 | 46327 | 26306.45 | 2.19% | 5.00 |
| 2025-03-20 | 59.93 | 59.24 | -1.01 | -1.68% | 57.70 | 60.25 | 48737 | 28755.25 | 2.31% | 0.00 |
| 2025-03-19 | 60.37 | 60.25 | -0.39 | -0.64% | 58.37 | 61.83 | 55116 | 33091.25 | 2.61% | 0.00 |
| 2025-03-18 | 63.00 | 60.64 | -1.24 | -2.00% | 59.43 | 63.10 | 49447 | 30067.21 | 2.34% | 0.00 |
| 2025-03-17 | 61.00 | 61.88 | 0.81 | 1.33% | 59.56 | 62.50 | 46167 | 28168.53 | 2.18% | 0.00 |
| 2025-03-14 | 58.59 | 61.07 | 2.37 | 4.04% | 57.00 | 61.60 | 74590 | 44425.79 | 3.53% | 0.00 |
| 2025-03-13 | 63.96 | 58.70 | -5.28 | -8.25% | 57.50 | 64.39 | 91174 | 54376.94 | 4.31% | 0.00 |
| 2025-03-12 | 64.50 | 63.98 | 0.11 | 0.17% | 63.51 | 66.81 | 80267 | 52220.66 | 3.80% | 0.00 |
| 2025-03-11 | 63.81 | 63.87 | -1.54 | -2.35% | 61.26 | 66.23 | 77329 | 48907.75 | 3.66% | 0.00 |
| 2025-03-10 | 66.47 | 65.41 | -1.48 | -2.21% | 64.79 | 68.10 | 54101 | 35815.62 | 2.56% | 0.00 |
| 2025-03-07 | 64.99 | 66.89 | 0.90 | 1.36% | 64.49 | 68.77 | 76631 | 50830.07 | 3.63% | 0.00 |
| 2025-03-06 | 63.39 | 65.99 | 2.62 | 4.13% | 63.39 | 68.15 | 99672 | 66161.32 | 4.72% | 0.00 |
| 2025-03-05 | 61.04 | 63.37 | 2.33 | 3.82% | 60.10 | 63.69 | 87181 | 54269.86 | 4.12% | 6.27 |
| 2025-03-04 | 56.02 | 61.04 | 4.15 | 7.29% | 56.02 | 62.97 | 113533 | 68482.10 | 5.37% | 0.00 |
| 2025-03-03 | 59.70 | 56.89 | -3.61 | -5.97% | 55.90 | 61.20 | 111856 | 65202.71 | 5.29% | 8.23 |
| 2025-02-28 | 68.00 | 60.50 | -9.97 | -14.15% | 60.07 | 68.40 | 129378 | 80780.46 | 6.12% | 0.00 |
| 2025-02-27 | 67.02 | 70.47 | 3.17 | 4.71% | 65.60 | 70.77 | 135168 | 92662.49 | 6.39% | 2.00 |
| 2025-02-26 | 60.77 | 67.30 | 6.77 | 11.18% | 59.89 | 72.63 | 159604 | 106573.53 | 7.55% | 4.00 |
| 2025-02-25 | 59.00 | 60.53 | -0.17 | -0.28% | 59.00 | 61.75 | 58851 | 35591.73 | 2.78% | 0.00 |
| 2025-02-24 | 62.39 | 60.70 | -2.11 | -3.36% | 58.01 | 62.48 | 81665 | 48888.96 | 3.86% | 18.00 |
| 2025-02-21 | 60.30 | 62.81 | 1.74 | 2.85% | 60.00 | 63.50 | 80522 | 49686.71 | 3.81% | 10.00 |
| 2025-02-20 | 60.77 | 61.07 | -0.78 | -1.26% | 58.51 | 62.80 | 85040 | 51710.52 | 4.02% | 0.00 |
| 2025-02-19 | 56.64 | 61.85 | 4.09 | 7.08% | 56.64 | 63.30 | 122825 | 74820.27 | 5.81% | 0.00 |
| 2025-02-18 | 57.89 | 57.76 | 0.89 | 1.56% | 55.52 | 59.93 | 92567 | 53669.27 | 4.38% | 0.00 |
| 2025-02-17 | 53.51 | 56.87 | 5.37 | 10.43% | 53.51 | 57.95 | 113899 | 64082.83 | 5.39% | 0.00 |
| 2025-02-14 | 49.50 | 51.50 | 1.42 | 2.84% | 49.37 | 52.19 | 79053 | 40176.89 | 3.74% | 0.00 |
| 2025-02-13 | 54.09 | 50.08 | -4.47 | -8.19% | 49.30 | 54.50 | 84920 | 43535.94 | 4.02% | 13.84 |
| 2025-02-12 | 53.80 | 54.55 | 0.52 | 0.96% | 52.60 | 55.36 | 50181 | 27047.46 | 2.37% | 0.00 |
| 2025-02-11 | 54.39 | 54.03 | -0.43 | -0.79% | 53.50 | 55.36 | 50600 | 27398.41 | 2.39% | 0.00 |
| 2025-02-10 | 55.10 | 54.46 | -1.34 | -2.40% | 53.00 | 55.20 | 77856 | 42015.25 | 3.68% | 0.00 |
| 2025-02-07 | 55.55 | 55.80 | -0.04 | -0.07% | 53.67 | 57.93 | 95402 | 53233.55 | 4.51% | 10.00 |
| 2025-02-06 | 51.00 | 55.84 | 3.93 | 7.57% | 50.50 | 58.10 | 91018 | 50175.51 | 4.31% | 0.00 |
| 2025-02-05 | 51.00 | 51.91 | 1.11 | 2.19% | 50.89 | 53.82 | 64481 | 33772.91 | 3.05% | 0.00 |
| 2025-01-27 | 52.51 | 50.80 | -2.64 | -4.94% | 50.01 | 52.90 | 59032 | 30075.41 | 2.79% | 0.00 |
| 2025-01-24 | 49.77 | 53.44 | 3.06 | 6.07% | 49.30 | 53.64 | 89596 | 46554.03 | 4.24% | 0.00 |
| 2025-01-23 | 49.80 | 50.38 | 0.99 | 2.00% | 48.60 | 53.17 | 95648 | 48756.36 | 4.53% | 4.00 |
| 2025-01-22 | 50.90 | 49.39 | -2.01 | -3.91% | 49.28 | 50.90 | 75460 | 37621.98 | 3.57% | 0.00 |
| 2025-01-21 | 48.48 | 51.40 | 3.11 | 6.44% | 48.18 | 51.40 | 97354 | 48847.94 | 4.61% | 0.00 |
| 2025-01-20 | 50.00 | 48.29 | -0.81 | -1.65% | 47.78 | 50.40 | 66330 | 32542.13 | 3.14% | 0.00 |
| 2025-01-17 | 48.07 | 49.10 | 1.10 | 2.29% | 47.81 | 50.26 | 63527 | 31337.00 | 3.01% | 2.25 |
| 2025-01-16 | 48.91 | 48.00 | -0.77 | -1.58% | 47.77 | 50.20 | 61452 | 30020.80 | 2.91% | 0.00 |
| 2025-01-15 | 49.49 | 48.77 | -1.03 | -2.07% | 48.70 | 50.48 | 67309 | 33137.06 | 3.18% | 0.00 |
| 2025-01-14 | 46.29 | 49.80 | 3.59 | 7.77% | 45.92 | 49.97 | 83811 | 40670.14 | 3.97% | 49.62 |
| 2025-01-13 | 46.70 | 46.21 | -1.57 | -3.29% | 45.81 | 49.25 | 73606 | 34857.80 | 3.48% | 0.00 |
| 2025-01-10 | 47.40 | 47.78 | 0.01 | 0.02% | 47.05 | 52.56 | 104902 | 51436.97 | 4.96% | 2.00 |
| 2025-01-09 | 44.00 | 47.77 | 2.71 | 6.01% | 43.81 | 49.98 | 109433 | 50848.46 | 5.18% | 30.00 |
| 2025-01-08 | 43.11 | 45.06 | 1.60 | 3.68% | 41.52 | 45.90 | 78964 | 34707.11 | 3.74% | 0.00 |
| 2025-01-07 | 40.80 | 43.46 | 3.15 | 7.81% | 40.31 | 43.62 | 64502 | 27196.95 | 3.05% | 7.26 |
| 2025-01-06 | 40.40 | 40.31 | -0.40 | -0.98% | 39.52 | 40.88 | 38493 | 15527.83 | 1.82% | 0.00 |
| 2025-01-03 | 43.60 | 40.71 | -2.79 | -6.41% | 40.57 | 44.15 | 64596 | 27122.23 | 3.06% | 0.00 |
| 2025-01-02 | 43.90 | 43.50 | -0.50 | -1.14% | 42.60 | 45.43 | 56669 | 24884.80 | 2.68% | 0.00 |
| 2024-12-31 | 44.87 | 44.00 | -1.03 | -2.29% | 43.96 | 45.46 | 48375 | 21577.68 | 2.29% | 0.00 |
| 2024-12-30 | 44.19 | 45.03 | 0.15 | 0.33% | 43.44 | 45.67 | 49040 | 22004.90 | 2.32% | 0.00 |
| 2024-12-27 | 46.21 | 44.88 | -1.70 | -3.65% | 44.14 | 46.49 | 76007 | 34416.50 | 3.60% | 0.00 |
| 2024-12-26 | 45.80 | 46.58 | 0.28 | 0.60% | 45.11 | 48.25 | 67499 | 31860.18 | 3.19% | 58.08 |
| 2024-12-25 | 46.03 | 46.30 | 1.02 | 2.25% | 45.39 | 47.49 | 69915 | 32524.17 | 3.31% | 0.00 |
| 2024-12-24 | 45.08 | 45.28 | 0.93 | 2.10% | 44.40 | 45.90 | 52774 | 23833.78 | 2.50% | 0.00 |
| 2024-12-23 | 46.00 | 44.35 | -2.08 | -4.48% | 44.10 | 46.39 | 70498 | 31782.26 | 3.34% | 0.00 |
| 2024-12-20 | 45.00 | 46.43 | 0.75 | 1.64% | 44.91 | 47.53 | 86839 | 40264.66 | 4.11% | 0.00 |
| 2024-12-19 | 43.58 | 45.68 | 1.56 | 3.54% | 43.41 | 46.70 | 95521 | 43459.80 | 4.52% | 0.00 |
| 2024-12-18 | 43.10 | 44.12 | 0.80 | 1.85% | 42.58 | 44.58 | 90654 | 39649.94 | 4.29% | 0.00 |
上证大盘股票行情在线 K线走势图
