维通利（001393）历史行情

以下为维通利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	40.500	40.320	41.440	39.350	-0.320	-0.787%	2.63万	0.00亿	0.000%
2026-10-08	40.220	40.640	41.350	40.200	0.590	1.473%	2.06万	0.00亿	0.000%
2026-10-07	41.460	40.050	41.910	40.020	-1.410	-3.401%	236.92万	0.96亿	4.932%
2026-10-06	41.460	40.050	41.910	40.020	-1.410	-3.401%	236.92万	0.96亿	4.932%
2026-10-05	41.460	40.050	41.910	40.020	-1.410	-3.401%	236.92万	0.96亿	4.932%
2026-10-02	41.460	40.050	41.910	40.020	-1.410	-3.401%	236.92万	0.96亿	4.932%
2026-10-01	41.460	40.050	41.910	40.020	-1.410	-3.401%	236.92万	0.96亿	4.932%
2026-09-30	41.460	40.050	41.910	40.020	-1.410	-3.401%	2.37万	0.00亿	0.000%
2026-09-29	40.100	41.460	42.590	39.890	1.530	3.832%	3.48万	0.00亿	0.000%
2026-09-28	42.000	39.930	42.000	39.880	-2.110	-5.019%	2.47万	0.00亿	0.000%
2026-09-27	42.820	42.040	43.000	42.040	-1.370	-3.156%	218.68万	0.93亿	4.552%
2026-09-24	42.820	42.040	43.000	42.040	-1.370	-3.156%	2.19万	0.00亿	0.000%
2026-09-23	42.300	43.410	44.410	42.300	1.110	2.624%	4.52万	0.00亿	0.000%
2026-09-22	43.150	42.300	43.680	42.280	-0.900	-2.083%	2.44万	0.00亿	0.000%
2026-09-21	43.620	43.200	43.700	43.010	-0.700	-1.595%	2.87万	0.00亿	0.000%
2026-09-18	41.630	43.900	44.100	41.630	2.280	5.478%	5.43万	0.00亿	0.000%
2026-09-17	41.400	41.620	41.870	40.520	0.230	0.556%	2.32万	0.00亿	0.000%
2026-09-16	40.800	41.390	41.980	40.500	0.570	1.396%	2.34万	0.00亿	0.000%
2026-09-15	40.350	40.820	41.490	40.200	0.370	0.915%	2.02万	0.00亿	0.000%
2026-09-14	39.110	40.450	40.760	39.080	1.020	2.587%	2.16万	0.00亿	0.000%
2026-09-11	40.300	39.430	40.300	39.080	-1.170	-2.882%	1.94万	0.00亿	0.000%
2026-09-10	41.120	40.600	41.270	40.250	-0.750	-1.814%	1.70万	0.00亿	0.000%
2026-09-09	42.000	41.350	42.950	41.200	-0.800	-1.898%	2.14万	0.00亿	0.000%
2026-09-08	41.300	42.150	42.510	41.100	0.680	1.640%	2.88万	0.00亿	0.000%
2026-09-07	41.850	41.470	41.930	41.250	-0.380	-0.908%	1.92万	0.00亿	0.000%
2026-09-04	42.530	41.850	43.590	41.590	-0.610	-1.437%	3.44万	0.00亿	0.000%
2026-09-03	43.250	42.460	43.530	41.920	-1.130	-2.592%	3.62万	0.00亿	0.000%
2026-09-02	42.150	43.590	44.440	41.650	1.140	2.686%	4.18万	0.00亿	0.000%
2026-09-01	41.670	42.450	42.900	41.670	0.540	1.288%	2.13万	0.00亿	0.000%
2026-08-31	41.830	41.910	42.280	41.210	0.080	0.191%	1.42万	0.00亿	0.000%
2026-08-28	42.200	41.830	42.630	41.820	-0.430	-1.018%	1.49万	0.00亿	0.000%
2026-08-27	41.980	42.260	42.340	41.500	0.270	0.643%	1.52万	0.00亿	0.000%
2026-08-26	41.700	41.990	42.080	41.020	0.390	0.938%	1.67万	0.00亿	0.000%
2026-08-25	41.160	41.600	41.870	40.520	0.440	1.069%	1.69万	0.00亿	0.000%
2026-08-24	42.380	41.160	42.690	40.690	-1.110	-2.626%	1.82万	0.00亿	0.000%
2026-08-21	42.090	42.270	42.300	41.160	0.020	0.047%	1.46万	0.00亿	0.000%
2026-08-20	42.740	42.250	42.800	41.900	0.390	0.932%	1.54万	0.00亿	0.000%
2026-08-19	44.500	41.860	44.520	41.720	-2.920	-6.521%	3.36万	0.00亿	0.000%
2026-08-18	45.360	44.780	45.580	44.330	-0.830	-1.820%	1.97万	0.00亿	0.000%
2026-08-17	44.760	45.610	45.620	44.370	1.090	2.448%	2.46万	0.00亿	0.000%
2026-08-14	44.450	44.520	44.870	43.700	-0.180	-0.403%	2.37万	0.00亿	0.000%
2026-08-13	45.600	44.700	46.270	44.700	-1.040	-2.274%	2.64万	0.00亿	0.000%
2026-08-12	45.950	45.740	46.010	45.300	-0.260	-0.565%	2.66万	0.00亿	0.000%
2026-08-11	45.010	46.000	47.200	44.680	0.800	1.770%	4.64万	0.00亿	0.000%
2026-08-10	45.200	45.200	45.500	44.550	0.140	0.311%	1.99万	0.00亿	0.000%
2026-08-07	45.370	45.060	46.200	44.840	0.150	0.334%	3.25万	0.00亿	0.000%
2026-08-06	45.880	44.910	46.100	44.300	-1.030	-2.242%	3.25万	0.00亿	0.000%
2026-08-05	44.650	45.940	46.000	44.650	0.950	2.112%	3.67万	0.00亿	0.000%
2026-08-04	44.530	44.990	45.260	43.640	0.850	1.926%	3.47万	0.00亿	0.000%
2026-08-03	42.770	44.140	44.940	42.700	1.060	2.461%	3.42万	0.00亿	0.000%
2026-07-31	43.300	43.080	43.970	42.980	0.410	0.961%	2.79万	0.00亿	0.000%
2026-07-30	42.830	42.670	43.830	42.260	-0.350	-0.814%	2.84万	0.00亿	0.000%
2026-07-29	42.600	43.020	43.500	42.350	-0.010	-0.023%	2.24万	0.00亿	0.000%
2026-07-28	43.500	43.030	44.750	42.800	-1.490	-3.347%	3.08万	0.00亿	0.000%
2026-07-27	42.210	44.520	45.870	42.210	2.350	5.573%	4.01万	0.00亿	0.000%
2026-07-24	43.480	42.170	43.800	41.950	-1.770	-4.028%	2.75万	0.00亿	0.000%
2026-07-23	41.860	43.940	44.490	41.800	1.940	4.619%	3.46万	0.00亿	0.000%
2026-07-22	41.800	42.000	43.880	41.610	-0.130	-0.309%	2.65万	0.00亿	0.000%
2026-07-21	41.000	42.130	42.130	39.080	1.280	3.133%	3.32万	0.00亿	0.000%
2026-07-20	42.550	40.850	43.300	39.990	-1.700	-3.995%	3.68万	0.00亿	0.000%
2026-07-17	45.300	42.550	45.930	42.360	-2.810	-6.195%	3.22万	0.00亿	0.000%
2026-07-16	44.730	45.360	47.080	43.880	0.460	1.024%	3.17万	0.00亿	0.000%
2026-07-15	45.070	44.900	45.810	44.580	-0.350	-0.773%	1.98万	0.00亿	0.000%
2026-07-14	44.620	45.250	45.280	43.600	0.200	0.444%	2.48万	0.00亿	0.000%
2026-07-13	47.870	45.050	47.870	44.750	-2.860	-5.970%	3.39万	0.00亿	0.000%
2026-07-10	46.910	47.910	50.000	46.820	1.000	2.132%	3.86万	0.00亿	0.000%
2026-07-09	47.870	46.910	48.050	45.600	-1.350	-2.797%	3.30万	0.00亿	0.000%
2026-07-08	48.590	48.260	49.370	47.210	-0.690	-1.410%	2.76万	0.00亿	0.000%
2026-07-07	50.440	48.950	50.680	48.700	-1.530	-3.031%	2.41万	0.00亿	0.000%
2026-07-06	52.760	50.480	53.160	50.240	-1.960	-3.738%	3.56万	0.00亿	0.000%
2026-07-03	53.000	52.440	53.840	52.400	-0.530	-1.001%	3.35万	0.00亿	0.000%
2026-07-02	54.260	52.970	55.950	52.870	-1.920	-3.498%	4.51万	0.00亿	0.000%
2026-07-01	53.550	54.890	55.850	53.550	1.230	2.292%	4.93万	0.00亿	0.000%
2026-06-30	53.310	53.660	53.870	52.340	-0.270	-0.501%	5.18万	0.00亿	0.000%
2026-06-29	51.210	53.930	55.950	51.000	3.070	6.036%	8.02万	0.00亿	0.000%
2026-06-26	54.870	50.860	55.230	50.750	-4.010	-7.308%	5.04万	0.00亿	0.000%
2026-06-25	56.660	54.870	57.820	54.800	-1.790	-3.159%	5.07万	0.00亿	0.000%
2026-06-24	58.000	56.660	58.000	55.000	-1.660	-2.846%	5.01万	0.00亿	0.000%
2026-06-23	57.320	58.320	61.110	57.250	0.750	1.303%	5.97万	0.00亿	0.000%
2026-06-22	59.700	57.570	60.470	56.650	-2.200	-3.681%	5.30万	0.00亿	0.000%
2026-06-18	57.820	59.770	60.230	57.250	1.530	2.627%	5.66万	0.00亿	0.000%
2026-06-17	61.140	58.240	61.750	58.020	-2.860	-4.681%	6.13万	0.00亿	0.000%
2026-06-16	57.060	61.100	62.920	57.000	3.900	6.818%	9.16万	0.00亿	0.000%
2026-06-15	55.060	57.200	57.250	54.880	2.390	4.361%	4.73万	0.00亿	0.000%
2026-06-12	56.360	54.810	56.590	54.730	-0.810	-1.456%	4.23万	0.00亿	0.000%
2026-06-11	57.730	55.620	58.730	55.300	-2.080	-3.605%	4.48万	0.00亿	0.000%
2026-06-10	60.120	57.700	60.200	56.880	-2.980	-4.911%	5.83万	0.00亿	0.000%
2026-06-09	63.420	60.680	63.450	60.030	-0.890	-1.446%	4.61万	0.00亿	0.000%
2026-06-08	62.220	61.570	66.160	61.010	-3.450	-5.306%	6.22万	0.00亿	0.000%
2026-06-05	68.020	65.020	68.020	64.380	-2.990	-4.396%	6.26万	0.00亿	0.000%
2026-06-04	65.530	68.010	70.880	65.530	1.150	1.720%	9.07万	0.00亿	0.000%
2026-06-03	64.300	66.860	69.520	63.030	2.370	3.675%	10.21万	0.00亿	0.000%
2026-06-02	68.560	64.490	69.200	63.510	-4.070	-5.936%	8.07万	0.00亿	0.000%
2026-06-01	65.940	68.560	71.410	65.940	2.620	3.973%	8.50万	0.00亿	0.000%
2026-05-29	70.920	65.940	71.860	65.830	-4.960	-6.996%	9.00万	0.00亿	0.000%
2026-05-28	72.550	70.900	73.910	69.510	-2.600	-3.537%	8.26万	0.00亿	0.000%
2026-05-27	71.550	73.500	75.800	71.060	-0.010	-0.014%	9.09万	0.00亿	0.000%
2026-05-26	74.020	73.510	76.560	70.570	-1.480	-1.974%	10.15万	0.00亿	0.000%
2026-05-25	80.000	74.990	81.650	74.760	-8.080	-9.727%	15.07万	0.00亿	0.000%
2026-05-22	90.000	83.070	90.680	82.680	-8.800	-9.579%	18.22万	0.00亿	0.000%
2026-05-21	104.000	91.870	108.000	90.030	-16.150	-14.951%	20.64万	0.00亿	0.000%
2026-05-20	90.020	108.020	114.800	86.840	14.420	15.406%	26.22万	0.00亿	0.000%
2026-05-19	92.000	93.600	100.280	90.210	-1.660	-1.743%	17.72万	0.00亿	0.000%
2026-05-18	100.000	95.260	107.000	91.000	-25.410	-21.057%	24.33万	0.00亿	0.000%
2026-05-15	120.000	120.670	150.000	120.000	0.000	0.000%	36.25万	0.00亿	0.000%