威孚高科（000581）历史行情

以下为威孚高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	18.160	17.950	18.290	17.950	-0.320	-1.752%	474.52万	0.86亿	0.598%
2026-10-19	17.770	18.270	18.300	17.770	0.380	2.124%	8.05万	0.00亿	0.000%
2026-10-16	17.590	17.890	18.130	17.530	0.490	2.816%	9.23万	0.00亿	0.000%
2026-10-15	17.830	17.400	17.880	17.360	-0.550	-3.064%	8.21万	0.00亿	0.000%
2026-10-14	17.970	17.950	18.070	17.820	0.220	1.241%	6.19万	0.00亿	0.000%
2026-10-13	17.900	17.730	17.950	17.600	-0.310	-1.718%	7.54万	0.00亿	0.000%
2026-10-12	18.030	18.040	18.210	17.950	0.000	0.000%	6.34万	0.00亿	0.000%
2026-10-09	17.920	18.040	18.150	17.780	0.040	0.222%	6.80万	0.00亿	0.000%
2026-10-08	17.880	18.000	18.070	17.810	0.090	0.503%	6.35万	0.00亿	0.000%
2026-10-07	18.020	18.210	18.250	17.940	0.290	1.618%	465.56万	0.85亿	0.586%
2026-10-06	18.020	18.210	18.250	17.940	0.290	1.618%	465.56万	0.85亿	0.586%
2026-10-05	18.020	18.210	18.250	17.940	0.290	1.618%	465.56万	0.85亿	0.586%
2026-10-02	18.020	18.210	18.250	17.940	0.290	1.618%	465.56万	0.85亿	0.586%
2026-10-01	18.020	18.210	18.250	17.940	0.290	1.618%	465.56万	0.85亿	0.586%
2026-09-30	17.720	17.910	17.950	17.640	0.290	1.646%	4.66万	0.00亿	0.000%
2026-09-29	17.600	17.620	17.730	17.570	-0.020	-0.113%	3.14万	0.00亿	0.000%
2026-09-28	17.800	17.640	17.920	17.580	-0.160	-0.899%	4.94万	0.00亿	0.000%
2026-09-27	18.100	18.100	18.300	18.080	-0.060	-0.330%	430.15万	0.78亿	0.542%
2026-09-24	17.800	17.800	18.000	17.780	-0.060	-0.336%	4.30万	0.00亿	0.000%
2026-09-23	17.630	17.860	17.920	17.630	0.200	1.133%	5.91万	0.00亿	0.000%
2026-09-22	17.710	17.660	17.820	17.650	-0.050	-0.282%	3.76万	0.00亿	0.000%
2026-09-21	17.840	17.710	17.910	17.700	-0.140	-0.784%	5.50万	0.00亿	0.000%
2026-09-18	17.870	17.850	18.000	17.830	-0.010	-0.056%	4.05万	0.00亿	0.000%
2026-09-17	17.730	17.860	17.860	17.650	0.110	0.620%	3.83万	0.00亿	0.000%
2026-09-16	17.660	17.750	17.750	17.450	0.060	0.339%	4.72万	0.00亿	0.000%
2026-09-15	17.750	17.690	17.920	17.680	-0.120	-0.674%	4.58万	0.00亿	0.000%
2026-09-14	17.620	17.810	17.840	17.620	0.070	0.395%	4.51万	0.00亿	0.000%
2026-09-11	17.940	17.740	17.980	17.550	-0.190	-1.060%	6.21万	0.00亿	0.000%
2026-09-10	18.080	17.930	18.100	17.920	-0.150	-0.830%	4.04万	0.00亿	0.000%
2026-09-09	17.900	18.080	18.110	17.840	0.180	1.006%	7.08万	0.00亿	0.000%
2026-09-08	17.770	17.900	18.070	17.660	0.150	0.845%	6.86万	0.00亿	0.000%
2026-09-07	17.800	17.750	17.830	17.660	-0.040	-0.225%	5.56万	0.00亿	0.000%
2026-09-04	17.850	17.790	17.940	17.720	-0.010	-0.056%	5.72万	0.00亿	0.000%
2026-09-03	17.880	17.800	18.040	17.790	-0.070	-0.392%	5.16万	0.00亿	0.000%
2026-09-02	18.050	17.870	18.050	17.800	-0.180	-0.997%	5.78万	0.00亿	0.000%
2026-09-01	17.730	18.050	18.220	17.720	0.270	1.519%	10.95万	0.00亿	0.000%
2026-08-31	17.740	17.780	17.850	17.640	0.030	0.169%	7.05万	0.00亿	0.000%
2026-08-28	18.010	17.750	18.050	17.640	-0.260	-1.444%	11.75万	0.00亿	0.000%
2026-08-27	17.890	18.010	18.190	17.820	0.010	0.056%	12.78万	0.00亿	0.000%
2026-08-26	18.730	18.000	18.920	18.000	0.810	4.712%	35.83万	0.00亿	0.000%
2026-08-25	16.980	17.190	17.240	16.910	0.190	1.118%	5.10万	0.00亿	0.000%
2026-08-24	16.990	17.000	17.060	16.920	0.010	0.059%	4.16万	0.00亿	0.000%
2026-08-21	17.110	16.990	17.120	16.910	-0.090	-0.527%	3.53万	0.00亿	0.000%
2026-08-20	17.000	17.080	17.190	16.950	0.150	0.886%	4.60万	0.00亿	0.000%
2026-08-19	17.200	16.930	17.210	16.880	-0.260	-1.513%	6.06万	0.00亿	0.000%
2026-08-18	17.100	17.190	17.340	17.070	0.050	0.292%	5.72万	0.00亿	0.000%
2026-08-17	16.880	17.140	17.140	16.690	0.280	1.661%	6.13万	0.00亿	0.000%
2026-08-14	16.990	16.860	17.020	16.860	-0.170	-0.998%	4.58万	0.00亿	0.000%
2026-08-13	17.150	17.030	17.270	17.020	-0.100	-0.584%	5.37万	0.00亿	0.000%
2026-08-12	17.170	17.130	17.210	17.070	-0.040	-0.233%	4.37万	0.00亿	0.000%
2026-08-11	17.190	17.170	17.240	17.070	-0.020	-0.116%	4.41万	0.00亿	0.000%
2026-08-10	17.050	17.190	17.260	17.010	0.130	0.762%	6.00万	0.00亿	0.000%
2026-08-07	17.250	17.060	17.270	16.900	-0.170	-0.987%	7.75万	0.00亿	0.000%
2026-08-06	17.300	17.230	17.370	17.130	-0.130	-0.749%	6.48万	0.00亿	0.000%
2026-08-05	17.400	17.360	17.460	17.280	-0.020	-0.115%	6.44万	0.00亿	0.000%
2026-08-04	17.690	17.380	17.730	17.290	-0.230	-1.306%	8.42万	0.00亿	0.000%
2026-08-03	17.670	17.610	17.780	17.580	0.000	0.000%	6.63万	0.00亿	0.000%
2026-07-31	17.460	17.610	17.730	17.450	-0.010	-0.057%	9.34万	0.00亿	0.000%
2026-07-30	17.300	17.620	17.700	17.250	0.310	1.791%	10.82万	0.00亿	0.000%
2026-07-29	16.880	17.310	17.350	16.830	0.510	3.036%	10.78万	0.00亿	0.000%
2026-07-28	16.620	16.800	16.890	16.560	0.050	0.299%	6.08万	0.00亿	0.000%
2026-07-27	16.590	16.750	16.760	16.510	0.170	1.025%	5.20万	0.00亿	0.000%
2026-07-24	16.760	16.580	16.880	16.560	-0.200	-1.192%	6.42万	0.00亿	0.000%
2026-07-23	16.500	16.780	16.830	16.500	0.180	1.084%	7.11万	0.00亿	0.000%
2026-07-22	16.650	16.600	16.760	16.430	-0.160	-0.955%	9.60万	0.00亿	0.000%
2026-07-21	16.680	16.760	16.970	16.680	0.020	0.119%	10.72万	0.00亿	0.000%
2026-07-20	16.440	16.740	16.890	16.440	0.320	1.949%	11.73万	0.00亿	0.000%
2026-07-17	16.770	16.420	16.940	16.340	-0.350	-2.087%	9.97万	0.00亿	0.000%
2026-07-16	16.720	16.770	16.990	16.650	-0.100	-0.593%	7.01万	0.00亿	0.000%
2026-07-15	16.730	16.870	16.890	16.370	0.430	2.616%	10.68万	0.00亿	0.000%
2026-07-14	16.400	16.440	16.630	16.380	-0.010	-0.061%	9.16万	0.00亿	0.000%
2026-07-13	16.570	16.450	16.660	16.380	-0.150	-0.904%	8.21万	0.00亿	0.000%
2026-07-10	16.530	16.600	16.860	16.520	0.070	0.423%	8.12万	0.00亿	0.000%
2026-07-09	16.640	16.530	16.760	16.240	-0.150	-0.899%	8.43万	0.00亿	0.000%
2026-07-08	16.810	16.680	16.960	16.540	-0.130	-0.773%	6.63万	0.00亿	0.000%
2026-07-07	17.280	16.810	17.330	16.750	-0.460	-2.664%	8.62万	0.00亿	0.000%
2026-07-06	17.080	17.270	17.380	16.820	0.310	1.828%	10.08万	0.00亿	0.000%
2026-07-03	16.400	16.960	17.140	16.360	0.560	3.415%	12.35万	0.00亿	0.000%
2026-07-02	16.340	16.400	16.540	16.210	0.070	0.429%	8.00万	0.00亿	0.000%
2026-07-01	16.020	16.330	16.580	15.880	0.310	1.935%	9.95万	0.00亿	0.000%
2026-06-30	15.900	16.020	16.030	15.750	0.120	0.755%	5.98万	0.00亿	0.000%
2026-06-29	15.750	15.900	16.150	15.330	0.140	0.888%	8.39万	0.00亿	0.000%
2026-06-26	16.440	15.760	16.440	15.730	-0.710	-4.311%	13.64万	0.00亿	0.000%
2026-06-25	16.550	16.470	16.750	16.380	-0.080	-0.483%	7.97万	0.00亿	0.000%
2026-06-24	16.640	16.550	16.690	16.350	-0.070	-0.421%	7.12万	0.00亿	0.000%
2026-06-23	16.700	16.620	16.910	16.510	-0.070	-0.419%	8.23万	0.00亿	0.000%
2026-06-22	16.580	16.690	16.710	16.160	0.200	1.213%	10.96万	0.00亿	0.000%
2026-06-18	16.520	16.490	16.760	16.440	-0.180	-1.080%	7.39万	0.00亿	0.000%
2026-06-17	16.830	16.670	16.920	16.620	-0.250	-1.478%	8.07万	0.00亿	0.000%
2026-06-16	17.210	16.920	17.210	16.820	-0.290	-1.685%	8.09万	0.00亿	0.000%
2026-06-15	16.800	17.210	17.250	16.800	0.460	2.746%	8.53万	0.00亿	0.000%
2026-06-12	16.610	16.750	16.880	16.500	0.260	1.577%	7.48万	0.00亿	0.000%
2026-06-11	16.850	16.490	16.920	16.410	-0.390	-2.310%	10.65万	0.00亿	0.000%
2026-06-10	17.100	16.880	17.180	16.710	-0.280	-1.632%	9.57万	0.00亿	0.000%
2026-06-09	17.100	17.160	17.250	16.980	0.060	0.351%	6.47万	0.00亿	0.000%
2026-06-08	17.500	17.100	17.550	16.970	-0.570	-3.226%	10.00万	0.00亿	0.000%
2026-06-05	17.700	17.670	18.000	17.560	-0.050	-0.282%	7.18万	0.00亿	0.000%
2026-06-04	18.000	17.720	18.050	17.610	-0.280	-1.556%	8.57万	0.00亿	0.000%
2026-06-03	18.240	18.000	18.300	18.000	-0.250	-1.370%	8.26万	0.00亿	0.000%
2026-06-02	18.250	18.250	18.390	18.100	0.000	0.000%	8.17万	0.00亿	0.000%
2026-06-01	18.200	18.250	18.330	18.100	-0.030	-0.164%	8.59万	0.00亿	0.000%
2026-05-29	18.190	18.280	18.590	18.170	0.100	0.550%	11.66万	0.00亿	0.000%
2026-05-28	18.440	18.180	18.560	17.900	-0.300	-1.623%	13.55万	0.00亿	0.000%
2026-05-27	18.880	18.480	19.050	18.470	-0.440	-2.326%	11.64万	0.00亿	0.000%
2026-05-26	18.980	18.920	19.410	18.810	0.170	0.907%	14.07万	0.00亿	0.000%
2026-05-25	18.750	18.750	18.970	18.620	0.050	0.267%	9.43万	0.00亿	0.000%
2026-05-22	18.930	18.700	18.980	18.560	-0.160	-0.848%	12.15万	0.00亿	0.000%
2026-05-21	19.100	18.860	19.340	18.760	-0.180	-0.945%	16.06万	0.00亿	0.000%
2026-05-20	18.810	19.040	19.070	18.620	0.130	0.687%	11.90万	0.00亿	0.000%
2026-05-19	18.910	18.910	19.050	18.710	0.010	0.053%	9.17万	0.00亿	0.000%
2026-05-18	18.950	18.900	19.090	18.770	-0.140	-0.735%	10.96万	0.00亿	0.000%
2026-05-15	18.880	19.040	19.420	18.840	0.160	0.847%	15.62万	0.00亿	0.000%
2026-05-14	19.330	18.880	19.340	18.810	-0.380	-1.973%	13.26万	0.00亿	0.000%
2026-05-13	19.020	19.260	19.320	18.950	0.180	0.943%	11.80万	0.00亿	0.000%
2026-05-12	18.980	19.080	19.300	18.910	0.090	0.474%	14.15万	0.00亿	0.000%
2026-05-11	19.040	18.990	19.080	18.830	0.000	0.000%	15.37万	0.00亿	0.000%
2026-05-08	18.810	18.990	19.100	18.720	0.160	0.850%	13.77万	0.00亿	0.000%
2026-05-07	18.820	18.830	18.860	18.680	0.010	0.053%	12.61万	0.00亿	0.000%
2026-05-06	18.560	18.820	18.950	18.510	0.280	1.510%	16.19万	0.00亿	0.000%
2026-04-30	18.490	18.540	18.640	18.350	0.030	0.162%	12.77万	0.00亿	0.000%
2026-04-29	18.460	18.510	18.600	18.370	-0.010	-0.054%	11.31万	0.00亿	0.000%
2026-04-28	18.720	18.520	18.800	18.400	-0.200	-1.068%	11.96万	0.00亿	0.000%
2026-04-27	18.670	18.720	18.930	18.590	0.050	0.268%	14.32万	0.00亿	0.000%
2026-04-24	18.670	18.670	19.500	18.610	0.420	2.301%	28.54万	0.00亿	0.000%
2026-04-23	17.970	18.250	18.360	17.900	0.280	1.558%	19.10万	0.00亿	0.000%
2026-04-22	17.930	17.970	18.090	17.910	0.000	0.000%	11.34万	0.00亿	0.000%
2026-04-21	17.860	18.000	18.150	17.820	0.100	0.559%	14.28万	0.00亿	0.000%
2026-04-20	18.050	17.900	18.100	17.660	0.000	0.000%	24.99万	0.00亿	0.000%
2026-04-17	18.700	18.190	18.700	18.050	0.000	0.000%	58.99万	0.00亿	0.000%
2026-04-16	20.210	20.110	20.320	19.980	-0.050	-0.250%	12.15万	2.53亿	1.530%
2026-04-15	20.460	20.160	20.650	20.120	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-14	20.320	20.290	20.410	20.190	0.120	0.595%	6.61万	0.00亿	0.000%
2026-04-13	20.300	20.170	20.300	20.030	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-10	20.210	20.330	20.620	20.150	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-09	20.060	20.060	20.150	19.950	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-08	19.670	20.270	20.320	19.670	0.000	0.000%	15.31万	0.00亿	0.000%
2026-04-07	19.490	19.340	19.530	19.250	0.000	0.000%	8.25万	0.00亿	0.000%
2026-04-03	19.780	19.430	19.820	19.380	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-02	20.040	19.740	20.040	19.520	0.000	0.000%	8.60万	0.00亿	0.000%
2026-04-01	19.950	20.030	20.200	19.910	0.000	0.000%	11.04万	0.00亿	0.000%