炜冈科技（001256）历史行情

以下为炜冈科技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
2026-10-09	21.930	21.270	21.980	20.610	-0.480	-2.207%	2.66万	0.00亿	0.000%
2026-10-08	21.900	21.750	22.180	21.510	0.030	0.138%	2.22万	0.00亿	0.000%
2026-10-07	21.680	21.720	21.950	21.210	0.300	1.401%	165.28万	0.36亿	1.546%
2026-10-06	21.680	21.720	21.950	21.210	0.300	1.401%	165.28万	0.36亿	1.546%
2026-10-05	21.680	21.720	21.950	21.210	0.300	1.401%	165.28万	0.36亿	1.546%
2026-10-02	21.680	21.720	21.950	21.210	0.300	1.401%	165.28万	0.36亿	1.546%
2026-10-01	21.680	21.720	21.950	21.210	0.300	1.401%	165.28万	0.36亿	1.546%
2026-09-30	21.680	21.720	21.950	21.210	0.300	1.401%	1.65万	0.00亿	0.000%
2026-09-29	21.190	21.420	21.750	21.190	0.090	0.422%	1.34万	0.00亿	0.000%
2026-09-28	21.800	21.330	21.980	21.180	-0.560	-2.558%	1.67万	0.00亿	0.000%
2026-09-27	22.180	21.890	22.290	21.820	-0.320	-1.441%	132.24万	0.29亿	1.237%
2026-09-24	22.180	21.890	22.290	21.820	-0.320	-1.441%	1.32万	0.00亿	0.000%
2026-09-23	21.940	22.210	22.230	21.780	0.380	1.741%	1.63万	0.00亿	0.000%
2026-09-22	22.140	21.830	22.190	21.780	-0.160	-0.728%	1.68万	0.00亿	0.000%
2026-09-21	21.740	21.990	22.020	21.680	0.230	1.057%	1.85万	0.00亿	0.000%
2026-09-18	21.570	21.760	21.890	21.570	0.250	1.162%	1.30万	0.00亿	0.000%
2026-09-17	21.360	21.510	21.590	21.140	0.000	0.000%	1.41万	0.00亿	0.000%
2026-09-16	21.230	21.510	21.690	20.980	0.280	1.319%	1.69万	0.00亿	0.000%
2026-09-15	21.320	21.230	21.470	21.010	-0.090	-0.422%	1.44万	0.00亿	0.000%
2026-09-14	21.160	21.320	21.660	20.770	0.240	1.139%	2.31万	0.00亿	0.000%
2026-09-11	21.690	21.080	21.690	20.760	-0.700	-3.214%	3.05万	0.00亿	0.000%
2026-09-10	22.160	21.780	22.160	21.740	-0.470	-2.112%	1.48万	0.00亿	0.000%
2026-09-09	22.300	22.250	22.380	22.050	0.020	0.090%	1.74万	0.00亿	0.000%
2026-09-08	22.520	22.230	22.570	22.210	-0.340	-1.506%	2.08万	0.00亿	0.000%
2026-09-07	22.460	22.570	22.800	22.220	0.210	0.939%	2.20万	0.00亿	0.000%
2026-09-04	22.860	22.360	23.070	22.240	-0.390	-1.714%	2.48万	0.00亿	0.000%
2026-09-03	23.130	22.750	23.240	22.610	-0.200	-0.871%	1.63万	0.00亿	0.000%
2026-09-02	23.260	22.950	23.270	22.750	-0.340	-1.460%	2.18万	0.00亿	0.000%
2026-09-01	23.570	23.290	23.870	23.060	-0.280	-1.188%	3.19万	0.00亿	0.000%
2026-08-31	22.830	23.570	23.670	22.700	0.680	2.971%	4.03万	0.00亿	0.000%
2026-08-28	22.610	22.890	23.240	22.360	0.340	1.508%	4.14万	0.00亿	0.000%
2026-08-27	22.330	22.550	22.700	22.010	0.210	0.940%	3.95万	0.00亿	0.000%
2026-08-26	22.620	22.340	22.800	22.230	-0.270	-1.194%	3.06万	0.00亿	0.000%
2026-08-25	22.230	22.610	22.870	21.970	0.210	0.938%	3.52万	0.00亿	0.000%
2026-08-24	23.220	22.400	23.270	22.210	-0.830	-3.573%	3.18万	0.00亿	0.000%
2026-08-21	23.080	23.230	23.500	22.720	-0.120	-0.514%	2.70万	0.00亿	0.000%
2026-08-20	22.920	23.350	23.970	22.730	0.660	2.909%	5.62万	0.00亿	0.000%
2026-08-19	24.680	22.690	24.710	22.660	-2.470	-9.817%	5.32万	0.00亿	0.000%
2026-08-18	26.360	25.160	26.440	25.070	-1.300	-4.913%	4.33万	0.00亿	0.000%
2026-08-17	26.860	26.460	27.040	26.050	-0.350	-1.305%	3.33万	0.00亿	0.000%
2026-08-14	27.350	26.810	27.610	26.130	-0.470	-1.723%	3.96万	0.00亿	0.000%
2026-08-13	27.710	27.280	28.380	27.170	-0.430	-1.552%	4.28万	0.00亿	0.000%
2026-08-12	27.410	27.710	27.950	27.000	0.270	0.984%	2.25万	0.00亿	0.000%
2026-08-11	27.600	27.440	27.860	26.060	-0.350	-1.259%	4.72万	0.00亿	0.000%
2026-08-10	27.920	27.790	28.500	27.410	-0.100	-0.359%	5.09万	0.00亿	0.000%
2026-08-07	27.510	27.890	28.080	27.000	0.650	2.386%	4.30万	0.00亿	0.000%
2026-08-06	26.410	27.240	27.730	26.260	0.600	2.252%	4.60万	0.00亿	0.000%
2026-08-05	25.770	26.640	26.760	25.330	0.870	3.376%	5.49万	0.00亿	0.000%
2026-08-04	24.500	25.770	26.140	23.500	2.010	8.460%	5.78万	0.00亿	0.000%
2026-08-03	22.720	23.760	24.190	22.500	1.460	6.547%	4.49万	0.00亿	0.000%
2026-07-31	22.360	22.300	22.650	21.930	0.480	2.200%	2.24万	0.00亿	0.000%
2026-07-30	22.640	21.820	22.710	21.800	-0.880	-3.877%	2.51万	0.00亿	0.000%
2026-07-29	22.370	22.700	23.120	22.180	0.330	1.475%	2.01万	0.00亿	0.000%
2026-07-28	22.790	22.370	23.390	22.220	-0.700	-3.034%	1.92万	0.00亿	0.000%
2026-07-27	22.170	23.070	23.200	22.170	0.550	2.442%	2.05万	0.00亿	0.000%
2026-07-24	21.500	22.520	23.150	21.460	0.610	2.784%	3.02万	0.00亿	0.000%
2026-07-23	21.200	21.910	21.990	20.830	0.770	3.642%	2.37万	0.00亿	0.000%
2026-07-22	21.600	21.140	22.030	20.950	-0.790	-3.602%	2.00万	0.00亿	0.000%
2026-07-21	21.560	21.930	22.380	20.280	0.420	1.953%	3.82万	0.00亿	0.000%
2026-07-20	23.410	21.510	23.740	21.250	-1.640	-7.084%	4.61万	0.00亿	0.000%
2026-07-17	24.780	23.150	24.780	22.640	-1.700	-6.841%	4.20万	0.00亿	0.000%
2026-07-16	24.330	24.850	25.290	24.190	0.100	0.404%	4.50万	0.00亿	0.000%
2026-07-15	25.210	24.750	25.210	23.490	-0.910	-3.546%	9.93万	0.00亿	0.000%
2026-07-14	26.120	25.660	27.470	25.070	-0.560	-2.136%	6.26万	0.00亿	0.000%
2026-07-13	27.120	26.220	28.440	26.080	-1.490	-5.377%	5.42万	0.00亿	0.000%
2026-07-10	28.810	27.710	29.270	26.100	-1.240	-4.283%	9.45万	0.00亿	0.000%
2026-07-09	28.400	28.950	29.290	26.810	0.350	1.224%	8.61万	0.00亿	0.000%
2026-07-08	28.710	28.600	30.800	28.320	-0.610	-2.088%	7.94万	0.00亿	0.000%
2026-07-07	28.820	29.210	30.250	28.310	0.060	0.206%	7.01万	0.00亿	0.000%
2026-07-06	29.180	29.150	29.500	27.550	-0.580	-1.951%	9.54万	0.00亿	0.000%
2026-07-03	28.850	29.730	30.520	28.850	0.030	0.101%	9.58万	0.00亿	0.000%
2026-07-02	31.070	29.700	33.000	29.200	-0.320	-1.066%	17.11万	0.00亿	0.000%
2026-07-01	27.280	30.020	30.020	26.980	2.730	10.004%	3.32万	0.00亿	0.000%
2026-06-30	25.930	27.290	27.460	25.830	0.800	3.020%	8.58万	0.00亿	0.000%
2026-06-29	25.010	26.490	26.950	24.630	1.270	5.036%	8.54万	0.00亿	0.000%
2026-06-26	24.460	25.220	25.680	24.260	0.370	1.489%	5.82万	0.00亿	0.000%
2026-06-25	25.000	24.850	26.200	24.760	-0.142	-0.568%	5.58万	0.00亿	0.000%
2026-06-24	24.762	24.992	26.702	23.902	-0.020	-0.080%	7.65万	0.00亿	0.000%
2026-06-23	24.802	25.012	25.502	24.512	-0.070	-0.279%	4.50万	0.00亿	0.000%
2026-06-22	24.892	25.082	25.242	24.332	0.130	0.521%	4.25万	0.00亿	0.000%
2026-06-18	25.282	24.952	25.572	24.712	-0.360	-1.422%	3.15万	0.00亿	0.000%
2026-06-17	24.922	25.312	25.592	24.762	-0.120	-0.472%	3.70万	0.00亿	0.000%
2026-06-16	25.962	25.432	26.232	25.002	-0.160	-0.625%	6.70万	0.00亿	0.000%
2026-06-15	23.292	25.592	25.592	23.122	2.350	10.111%	5.77万	0.00亿	0.000%
2026-06-12	22.982	23.242	24.562	22.432	0.310	1.352%	7.55万	0.00亿	0.000%
2026-06-11	22.702	22.932	23.172	22.092	-0.070	-0.304%	2.91万	0.00亿	0.000%
2026-06-10	23.602	23.002	23.882	22.312	-0.370	-1.583%	3.92万	0.00亿	0.000%
2026-06-09	24.552	23.372	24.942	23.322	-0.970	-3.985%	5.70万	0.00亿	0.000%
2026-06-08	24.432	24.342	25.502	23.342	-0.180	-0.734%	8.12万	0.00亿	0.000%
2026-06-05	22.132	24.522	24.522	21.862	2.260	10.152%	6.69万	0.00亿	0.000%
2026-06-04	21.702	22.262	22.672	21.522	0.360	1.644%	2.70万	0.00亿	0.000%
2026-06-03	22.532	21.902	22.552	21.712	-0.740	-3.268%	2.25万	0.00亿	0.000%
2026-06-02	22.632	22.642	22.822	22.022	0.010	0.044%	1.98万	0.00亿	0.000%
2026-06-01	22.562	22.632	23.142	21.842	0.340	1.525%	2.68万	0.00亿	0.000%
2026-05-29	23.472	22.292	23.472	22.212	-1.180	-5.027%	2.30万	0.00亿	0.000%
2026-05-28	23.302	23.472	23.862	22.582	0.140	0.600%	1.94万	0.00亿	0.000%
2026-05-27	23.892	23.332	23.912	23.032	-0.510	-2.139%	2.80万	0.00亿	0.000%
2026-05-26	24.402	23.842	24.442	23.492	-0.560	-2.295%	2.28万	0.00亿	0.000%
2026-05-25	25.272	24.402	25.502	23.802	-0.850	-3.366%	3.36万	0.00亿	0.000%
2026-05-22	24.862	25.252	25.812	24.862	0.390	1.569%	2.88万	0.00亿	0.000%
2026-05-21	25.672	24.862	25.902	24.802	-0.810	-3.155%	3.51万	0.00亿	0.000%
2026-05-20	25.952	25.672	26.212	25.312	-0.380	-1.459%	2.89万	0.00亿	0.000%
2026-05-19	25.362	26.052	26.152	25.002	0.460	1.797%	3.84万	0.00亿	0.000%
2026-05-18	25.602	25.592	26.562	24.652	-0.010	-0.039%	5.58万	0.00亿	0.000%
2026-05-15	24.832	25.602	25.952	24.752	0.750	3.018%	4.44万	0.00亿	0.000%
2026-05-14	24.692	24.852	25.782	24.642	0.250	1.016%	3.48万	0.00亿	0.000%
2026-05-13	24.702	24.602	25.182	24.502	-0.130	-0.526%	3.24万	0.00亿	0.000%
2026-05-12	25.452	24.732	25.782	24.352	-0.970	-3.774%	3.64万	0.00亿	0.000%
2026-05-11	25.152	25.702	25.862	24.882	0.550	2.187%	4.22万	0.00亿	0.000%
2026-05-08	24.842	25.152	25.452	24.622	0.310	1.248%	2.60万	0.00亿	0.000%
2026-05-07	25.012	24.842	25.142	24.532	-0.180	-0.719%	3.26万	0.00亿	0.000%
2026-05-06	25.212	25.022	25.372	24.702	0.210	0.846%	3.98万	0.00亿	0.000%
2026-04-30	24.742	24.812	25.002	24.392	0.150	0.608%	3.73万	0.00亿	0.000%
2026-04-29	24.432	24.662	24.982	24.102	0.480	1.985%	4.29万	0.00亿	0.000%
2026-04-28	24.592	24.182	24.802	23.772	-0.510	-2.065%	3.56万	0.00亿	0.000%
2026-04-27	23.242	24.692	25.222	22.932	1.420	6.102%	4.87万	0.00亿	0.000%
2026-04-24	23.152	23.272	23.552	22.542	0.090	0.388%	2.19万	0.00亿	0.000%
2026-04-23	23.662	23.182	23.732	23.112	-0.500	-2.111%	1.54万	0.00亿	0.000%
2026-04-22	23.632	23.682	24.002	23.372	0.100	0.424%	1.83万	0.00亿	0.000%
2026-04-21	23.962	23.582	24.042	23.442	-0.380	-1.586%	1.73万	0.00亿	0.000%
2026-04-20	24.202	23.962	24.212	23.762	-0.240	-0.992%	1.88万	0.00亿	0.000%
2026-04-17	24.382	24.202	24.692	24.122	0.080	0.332%	2.30万	0.00亿	0.000%
2026-04-16	23.202	24.122	24.152	23.202	0.910	3.920%	2.88万	0.00亿	0.000%
2026-04-15	23.672	23.212	23.782	23.072	-0.460	-1.943%	2.21万	0.00亿	0.000%
2026-04-14	23.462	23.672	23.872	23.202	0.370	1.588%	2.63万	0.00亿	0.000%
2026-04-13	23.352	23.302	23.982	23.012	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	23.902	23.482	24.662	23.472	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-09	22.352	23.702	23.832	22.212	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-08	21.252	22.372	22.882	21.142	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-07	20.582	20.882	21.022	20.322	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-03	22.142	20.482	22.202	20.402	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-02	22.742	22.102	23.402	22.012	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-01	23.282	22.702	23.462	22.502	0.000	0.000%	4.05万	0.00亿	0.000%