东威科技(688700)股票行情
东威科技(688700)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 |
|---|
| 2026-02-04 | 42.00 | 41.77 | -0.78 | -1.83% | 41.28 | 42.92 | 82868 | 34681.32 | 2.78% | 0.00 |
| 2026-02-03 | 40.87 | 42.55 | 2.27 | 5.64% | 40.41 | 42.80 | 106584 | 44557.73 | 3.57% | 0.00 |
| 2026-02-02 | 41.30 | 40.28 | -1.37 | -3.29% | 40.26 | 42.11 | 80182 | 32872.91 | 2.69% | 0.00 |
| 2026-01-30 | 40.40 | 41.65 | 0.79 | 1.93% | 39.41 | 42.10 | 109323 | 44711.81 | 3.66% | 0.00 |
| 2026-01-29 | 42.50 | 40.86 | -2.15 | -5.00% | 40.86 | 42.80 | 117764 | 49180.74 | 3.95% | 0.00 |
| 2026-01-28 | 42.60 | 43.01 | 0.51 | 1.20% | 42.40 | 44.50 | 145738 | 63114.58 | 4.88% | 0.00 |
| 2026-01-27 | 41.20 | 42.50 | 0.94 | 2.26% | 40.10 | 42.95 | 150493 | 62809.53 | 5.04% | 5.00 |
| 2026-01-26 | 42.00 | 41.56 | 0.26 | 0.63% | 41.01 | 42.76 | 166383 | 69441.57 | 5.58% | 0.00 |
| 2026-01-23 | 40.99 | 41.30 | 0.50 | 1.23% | 40.70 | 42.27 | 154565 | 63906.36 | 5.18% | 5.00 |
| 2026-01-22 | 41.35 | 40.80 | -0.50 | -1.21% | 40.43 | 42.87 | 143540 | 58934.22 | 4.81% | 0.00 |
| 2026-01-21 | 39.24 | 41.30 | 3.24 | 8.51% | 38.31 | 41.41 | 235172 | 94513.74 | 7.88% | 0.00 |
| 2026-01-20 | 38.60 | 38.06 | -0.75 | -1.93% | 37.65 | 39.86 | 78968 | 30312.00 | 2.65% | 0.00 |
| 2026-01-19 | 38.63 | 38.81 | 0.13 | 0.34% | 38.29 | 39.35 | 74538 | 28873.81 | 2.50% | 0.00 |
| 2026-01-16 | 37.90 | 38.68 | 0.88 | 2.33% | 37.55 | 39.15 | 86343 | 33107.16 | 2.89% | 0.00 |
| 2026-01-15 | 36.80 | 37.80 | 0.61 | 1.64% | 36.70 | 37.92 | 68058 | 25576.46 | 2.28% | 0.00 |
| 2026-01-14 | 37.10 | 37.19 | 0.15 | 0.40% | 36.75 | 38.74 | 105823 | 40006.97 | 3.55% | 0.00 |
| 2026-01-13 | 38.18 | 37.04 | -0.97 | -2.55% | 36.78 | 38.19 | 74123 | 27588.36 | 2.48% | 0.00 |
| 2026-01-12 | 37.88 | 38.01 | 0.21 | 0.56% | 37.10 | 38.18 | 93576 | 35293.88 | 3.14% | 0.00 |
| 2026-01-09 | 37.41 | 37.80 | 0.26 | 0.69% | 37.05 | 38.05 | 72651 | 27345.45 | 2.43% | 0.00 |
| 2026-01-08 | 36.93 | 37.54 | 0.39 | 1.05% | 36.81 | 37.95 | 71223 | 26663.40 | 2.39% | 0.00 |
| 2026-01-07 | 36.75 | 37.15 | 0.39 | 1.06% | 36.56 | 37.67 | 75480 | 28027.35 | 2.53% | 0.00 |
| 2026-01-06 | 36.68 | 36.76 | 0.01 | 0.03% | 36.28 | 37.33 | 67477 | 24772.42 | 2.26% | 0.00 |
| 2026-01-05 | 35.60 | 36.75 | 1.47 | 4.17% | 35.07 | 36.98 | 75953 | 27606.74 | 2.55% | 0.00 |
| 2025-12-31 | 35.79 | 35.28 | -0.45 | -1.26% | 35.15 | 35.79 | 39545 | 13982.01 | 1.33% | 0.00 |
| 2025-12-30 | 35.80 | 35.73 | -0.40 | -1.11% | 35.61 | 36.36 | 40465 | 14533.79 | 1.36% | 0.00 |
| 2025-12-29 | 36.10 | 36.13 | -0.07 | -0.19% | 35.78 | 36.64 | 60141 | 21800.21 | 2.02% | 0.00 |
| 2025-12-26 | 36.87 | 36.20 | -0.63 | -1.71% | 36.01 | 36.89 | 72885 | 26519.25 | 2.44% | 0.00 |
| 2025-12-25 | 37.03 | 36.83 | -0.06 | -0.16% | 36.32 | 37.71 | 62179 | 22951.46 | 2.08% | 0.00 |
| 2025-12-24 | 35.08 | 36.89 | 1.68 | 4.77% | 35.08 | 37.50 | 87936 | 31951.03 | 2.95% | 0.00 |
| 2025-12-23 | 34.92 | 35.21 | 0.62 | 1.79% | 34.66 | 36.05 | 67708 | 24020.41 | 2.27% | 0.00 |
| 2025-12-22 | 33.80 | 34.59 | 0.94 | 2.79% | 33.55 | 35.00 | 46548 | 16022.94 | 1.56% | 0.00 |
| 2025-12-19 | 34.01 | 33.65 | -0.27 | -0.80% | 33.55 | 34.36 | 35360 | 11982.33 | 1.18% | 0.00 |
| 2025-12-18 | 33.90 | 33.92 | -0.28 | -0.82% | 33.76 | 35.08 | 50861 | 17504.08 | 1.70% | 0.00 |
| 2025-12-17 | 32.92 | 34.20 | 1.26 | 3.83% | 32.29 | 34.34 | 63586 | 21089.20 | 2.13% | 0.00 |
| 2025-12-16 | 33.71 | 32.94 | -0.67 | -1.99% | 32.80 | 33.82 | 54045 | 17945.93 | 1.81% | 0.00 |
| 2025-12-15 | 34.55 | 33.61 | -1.24 | -3.56% | 33.52 | 34.77 | 43073 | 14698.26 | 1.44% | 0.00 |
| 2025-12-12 | 34.67 | 34.85 | 0.08 | 0.23% | 34.27 | 35.20 | 36016 | 12515.14 | 1.21% | 0.00 |
| 2025-12-11 | 35.50 | 34.77 | -0.43 | -1.22% | 34.71 | 35.51 | 33730 | 11823.03 | 1.13% | 0.00 |
| 2025-12-10 | 35.36 | 35.20 | -0.25 | -0.71% | 34.41 | 35.77 | 47310 | 16517.38 | 1.59% | 0.00 |
| 2025-12-09 | 35.45 | 35.45 | -0.43 | -1.20% | 35.23 | 36.23 | 56384 | 20098.79 | 1.89% | 0.00 |
| 2025-12-08 | 34.90 | 35.88 | 0.97 | 2.78% | 34.90 | 36.25 | 70655 | 25321.28 | 2.37% | 0.00 |
| 2025-12-05 | 34.44 | 34.91 | 0.44 | 1.28% | 33.61 | 35.06 | 59141 | 20438.20 | 1.98% | 0.00 |
| 2025-12-04 | 33.60 | 34.47 | 0.87 | 2.59% | 33.11 | 34.96 | 61215 | 20924.48 | 2.05% | 0.00 |
| 2025-12-03 | 34.10 | 33.60 | -0.33 | -0.97% | 33.35 | 34.18 | 33977 | 11452.99 | 1.14% | 0.00 |
| 2025-12-02 | 34.32 | 33.93 | -0.52 | -1.51% | 33.75 | 34.44 | 33463 | 11376.55 | 1.12% | 0.00 |
| 2025-12-01 | 34.63 | 34.45 | -0.35 | -1.01% | 34.13 | 34.96 | 51300 | 17690.77 | 1.72% | 0.00 |
| 2025-11-28 | 34.77 | 34.80 | 0.03 | 0.09% | 34.32 | 35.13 | 62620 | 21767.00 | 2.10% | 0.00 |
| 2025-11-27 | 34.68 | 34.77 | 1.28 | 3.82% | 33.99 | 35.48 | 100600 | 34990.53 | 3.37% | 0.00 |
| 2025-11-26 | 33.48 | 33.49 | -0.06 | -0.18% | 33.35 | 34.11 | 38465 | 12969.30 | 1.29% | 0.00 |
| 2025-11-25 | 34.00 | 33.55 | -0.31 | -0.92% | 33.40 | 34.64 | 52537 | 17859.78 | 1.76% | 0.00 |
| 2025-11-24 | 33.56 | 33.86 | 0.90 | 2.73% | 33.06 | 34.19 | 46934 | 15795.12 | 1.57% | 0.00 |
| 2025-11-21 | 34.70 | 32.96 | -2.19 | -6.23% | 32.83 | 35.18 | 71958 | 24152.29 | 2.41% | 0.00 |
| 2025-11-20 | 36.33 | 35.15 | -0.60 | -1.68% | 34.97 | 36.78 | 43053 | 15325.56 | 1.44% | 0.00 |
| 2025-11-19 | 36.21 | 35.75 | -0.46 | -1.27% | 35.50 | 36.70 | 40086 | 14390.19 | 1.34% | 0.00 |
| 2025-11-18 | 36.39 | 36.21 | -0.29 | -0.79% | 36.09 | 37.54 | 54714 | 20033.59 | 1.83% | 0.00 |
| 2025-11-17 | 37.38 | 36.50 | -0.56 | -1.51% | 36.20 | 37.39 | 46984 | 17221.45 | 1.57% | 0.00 |
| 2025-11-14 | 36.77 | 37.06 | -0.08 | -0.22% | 36.06 | 37.90 | 53159 | 19746.22 | 1.78% | 0.00 |
| 2025-11-13 | 36.81 | 37.14 | 0.78 | 2.15% | 36.31 | 38.00 | 59897 | 22250.41 | 2.01% | 0.00 |
| 2025-11-12 | 37.04 | 36.36 | -0.68 | -1.84% | 35.78 | 37.04 | 42325 | 15359.02 | 1.42% | 0.00 |
| 2025-11-11 | 37.65 | 37.04 | -0.52 | -1.38% | 36.88 | 37.97 | 41598 | 15508.71 | 1.39% | 0.00 |
| 2025-11-10 | 37.30 | 37.56 | 0.50 | 1.35% | 37.12 | 38.32 | 54518 | 20519.06 | 1.83% | 0.00 |
| 2025-11-07 | 36.95 | 37.06 | 0.06 | 0.16% | 36.20 | 38.77 | 108540 | 40812.89 | 3.64% | 0.00 |
| 2025-11-06 | 36.42 | 37.00 | 0.80 | 2.21% | 36.02 | 37.26 | 53688 | 19805.65 | 1.80% | 0.00 |
| 2025-11-05 | 35.80 | 36.20 | -0.14 | -0.39% | 35.58 | 36.58 | 37778 | 13656.28 | 1.27% | 0.00 |
| 2025-11-04 | 37.46 | 36.34 | -1.13 | -3.02% | 36.05 | 37.59 | 46066 | 16865.17 | 1.54% | 0.00 |
| 2025-11-03 | 38.17 | 37.47 | -0.63 | -1.65% | 36.42 | 38.23 | 62344 | 23103.89 | 2.09% | 0.00 |
| 2025-10-31 | 38.15 | 38.10 | 0.29 | 0.77% | 37.88 | 39.10 | 67643 | 26023.99 | 2.27% | 0.00 |
| 2025-10-30 | 38.86 | 37.81 | -1.33 | -3.40% | 37.52 | 38.90 | 72594 | 27660.78 | 2.43% | 0.00 |
| 2025-10-29 | 38.58 | 39.14 | 1.12 | 2.95% | 38.30 | 40.13 | 93456 | 36721.82 | 3.13% | 0.00 |
| 2025-10-28 | 38.01 | 38.02 | -0.44 | -1.14% | 37.60 | 38.64 | 75133 | 28648.72 | 2.52% | 0.00 |
| 2025-10-27 | 39.90 | 38.46 | -0.40 | -1.03% | 38.21 | 40.79 | 103998 | 40640.61 | 3.49% | 0.00 |
| 2025-10-24 | 39.50 | 38.86 | 1.40 | 3.74% | 38.00 | 40.08 | 104013 | 40356.99 | 3.49% | 10.00 |
| 2025-10-23 | 36.92 | 37.46 | 0.51 | 1.38% | 36.02 | 37.77 | 65024 | 24022.00 | 2.18% | 0.00 |
| 2025-10-22 | 36.19 | 36.95 | 0.61 | 1.68% | 36.01 | 37.46 | 63648 | 23516.19 | 2.13% | 0.00 |
| 2025-10-21 | 35.55 | 36.34 | 1.27 | 3.62% | 35.20 | 36.50 | 59575 | 21505.41 | 2.00% | 0.00 |
| 2025-10-20 | 35.00 | 35.07 | 0.85 | 2.48% | 34.41 | 35.59 | 53684 | 18843.35 | 1.80% | 0.00 |
| 2025-10-17 | 36.47 | 34.22 | -1.89 | -5.23% | 34.11 | 36.47 | 64118 | 22437.32 | 2.15% | 0.00 |
| 2025-10-16 | 36.50 | 36.11 | -0.25 | -0.69% | 36.00 | 37.50 | 45809 | 16782.37 | 1.54% | 0.00 |
| 2025-10-15 | 36.03 | 36.36 | 0.26 | 0.72% | 35.45 | 36.60 | 35683 | 12890.34 | 1.20% | 0.00 |
| 2025-10-14 | 37.24 | 36.10 | -1.16 | -3.11% | 35.91 | 37.93 | 57151 | 21041.54 | 1.92% | 0.00 |
上证大盘股票行情在线 K线走势图
东威科技(688700)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
