威海广泰（002111）历史行情

以下为威海广泰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	9.150	9.290	9.300	9.100	0.150	1.641%	7.10万	0.00亿	0.000%
2026-10-08	9.060	9.140	9.260	9.050	0.090	0.994%	8.54万	0.00亿	0.000%
2026-10-07	9.110	9.050	9.150	9.030	0.000	0.000%	489.29万	0.44亿	1.001%
2026-10-06	9.110	9.050	9.150	9.030	0.000	0.000%	489.29万	0.44亿	1.001%
2026-10-05	9.110	9.050	9.150	9.030	0.000	0.000%	489.29万	0.44亿	1.001%
2026-10-02	9.110	9.050	9.150	9.030	0.000	0.000%	489.29万	0.44亿	1.001%
2026-10-01	9.110	9.050	9.150	9.030	0.000	0.000%	489.29万	0.44亿	1.001%
2026-09-30	9.110	9.050	9.150	9.030	-0.003	-0.033%	4.89万	0.00亿	0.000%
2026-09-29	9.073	9.053	9.143	9.003	-0.120	-1.308%	6.50万	0.00亿	0.000%
2026-09-28	9.233	9.173	9.263	9.043	-0.030	-0.326%	5.56万	0.00亿	0.000%
2026-09-27	9.360	9.350	9.430	9.280	-0.040	-0.426%	466.19万	0.44亿	0.954%
2026-09-24	9.213	9.203	9.283	9.133	-0.040	-0.433%	4.66万	0.00亿	0.000%
2026-09-23	9.303	9.243	9.353	9.223	-0.060	-0.645%	4.77万	0.00亿	0.000%
2026-09-22	9.313	9.303	9.433	9.263	-0.010	-0.107%	6.57万	0.00亿	0.000%
2026-09-21	9.233	9.313	9.333	9.083	-0.030	-0.321%	10.77万	0.00亿	0.000%
2026-09-18	9.413	9.343	9.453	9.333	-0.040	-0.426%	6.18万	0.00亿	0.000%
2026-09-17	9.373	9.383	9.443	9.263	-0.040	-0.424%	5.12万	0.00亿	0.000%
2026-09-16	9.463	9.423	9.493	9.313	-0.040	-0.423%	5.22万	0.00亿	0.000%
2026-09-15	9.613	9.463	9.643	9.423	-0.190	-1.968%	6.54万	0.00亿	0.000%
2026-09-14	9.703	9.653	9.783	9.603	-0.100	-1.025%	6.96万	0.00亿	0.000%
2026-09-11	9.773	9.753	9.793	9.613	-0.060	-0.611%	8.03万	0.00亿	0.000%
2026-09-10	9.863	9.813	9.933	9.813	-0.140	-1.407%	6.45万	0.00亿	0.000%
2026-09-09	9.913	9.953	10.013	9.873	0.020	0.201%	6.00万	0.00亿	0.000%
2026-09-08	9.803	9.933	9.943	9.743	0.120	1.223%	7.63万	0.00亿	0.000%
2026-09-07	9.903	9.813	9.913	9.773	-0.080	-0.809%	8.50万	0.00亿	0.000%
2026-09-04	9.773	9.893	9.973	9.703	0.230	2.380%	12.65万	0.00亿	0.000%
2026-09-03	9.613	9.663	9.783	9.613	0.060	0.625%	11.79万	0.00亿	0.000%
2026-09-02	9.613	9.603	9.713	9.553	-0.070	-0.724%	9.17万	0.00亿	0.000%
2026-09-01	9.663	9.673	9.763	9.573	-0.030	-0.309%	11.71万	0.00亿	0.000%
2026-08-31	9.573	9.703	9.753	9.523	0.100	1.041%	16.17万	0.00亿	0.000%
2026-08-28	9.383	9.603	9.793	9.363	0.340	3.671%	15.63万	0.00亿	0.000%
2026-08-27	9.383	9.263	9.393	8.963	-0.170	-1.802%	12.61万	0.00亿	0.000%
2026-08-26	9.403	9.433	9.493	9.353	0.040	0.426%	8.90万	0.00亿	0.000%
2026-08-25	9.203	9.393	9.403	9.203	0.100	1.076%	6.42万	0.00亿	0.000%
2026-08-24	9.323	9.293	9.423	9.163	-0.060	-0.642%	6.34万	0.00亿	0.000%
2026-08-21	9.233	9.353	9.383	9.163	0.080	0.863%	6.57万	0.00亿	0.000%
2026-08-20	9.223	9.273	9.313	9.173	0.100	1.090%	4.25万	0.00亿	0.000%
2026-08-19	9.413	9.173	9.423	9.113	-0.280	-2.962%	8.87万	0.00亿	0.000%
2026-08-18	9.553	9.453	9.563	9.383	-0.100	-1.047%	6.75万	0.00亿	0.000%
2026-08-17	9.453	9.553	9.563	9.343	0.080	0.845%	7.51万	0.00亿	0.000%
2026-08-14	9.293	9.473	9.523	9.243	0.180	1.937%	9.11万	0.00亿	0.000%
2026-08-13	9.453	9.293	9.453	9.283	-0.150	-1.588%	6.90万	0.00亿	0.000%
2026-08-12	9.383	9.443	9.443	9.353	0.020	0.212%	4.62万	0.00亿	0.000%
2026-08-11	9.493	9.423	9.533	9.353	-0.100	-1.050%	6.17万	0.00亿	0.000%
2026-08-10	9.413	9.523	9.523	9.323	0.080	0.847%	7.85万	0.00亿	0.000%
2026-08-07	9.383	9.443	9.453	9.263	0.040	0.425%	6.58万	0.00亿	0.000%
2026-08-06	9.423	9.403	9.523	9.293	-0.060	-0.634%	6.38万	0.00亿	0.000%
2026-08-05	9.443	9.463	9.603	9.403	0.010	0.106%	6.43万	0.00亿	0.000%
2026-08-04	9.573	9.453	9.623	9.413	-0.100	-1.047%	8.72万	0.00亿	0.000%
2026-08-03	9.413	9.553	9.573	9.383	0.150	1.595%	8.98万	0.00亿	0.000%
2026-07-31	9.373	9.403	9.463	9.313	0.070	0.750%	7.91万	0.00亿	0.000%
2026-07-30	9.283	9.333	9.443	9.183	-0.020	-0.214%	8.36万	0.00亿	0.000%
2026-07-29	9.133	9.353	9.383	9.133	0.160	1.740%	7.63万	0.00亿	0.000%
2026-07-28	9.123	9.193	9.223	9.073	0.010	0.109%	6.60万	0.00亿	0.000%
2026-07-27	8.933	9.183	9.233	8.843	0.170	1.886%	8.47万	0.00亿	0.000%
2026-07-24	9.123	9.013	9.173	8.953	-0.110	-1.206%	6.85万	0.00亿	0.000%
2026-07-23	9.003	9.123	9.123	8.903	0.110	1.220%	7.97万	0.00亿	0.000%
2026-07-22	9.053	9.013	9.053	8.883	-0.060	-0.661%	9.45万	0.00亿	0.000%
2026-07-21	9.023	9.073	9.103	8.803	0.050	0.554%	11.43万	0.00亿	0.000%
2026-07-20	8.953	9.023	9.053	8.813	0.160	1.805%	11.79万	0.00亿	0.000%
2026-07-17	9.133	8.863	9.303	8.793	-0.280	-3.062%	10.37万	0.00亿	0.000%
2026-07-16	9.063	9.143	9.273	8.963	0.080	0.883%	8.92万	0.00亿	0.000%
2026-07-15	9.203	9.063	9.213	8.893	0.240	2.720%	12.53万	0.00亿	0.000%
2026-07-14	8.503	8.823	8.863	8.423	0.320	3.763%	8.91万	0.00亿	0.000%
2026-07-13	8.783	8.503	8.863	8.413	-0.370	-4.170%	10.63万	0.00亿	0.000%
2026-07-10	8.563	8.873	9.073	8.503	0.280	3.258%	8.95万	0.00亿	0.000%
2026-07-09	8.593	8.593	8.713	8.413	0.000	0.000%	8.08万	0.00亿	0.000%
2026-07-08	8.763	8.593	8.773	8.513	-0.160	-1.828%	6.89万	0.00亿	0.000%
2026-07-07	8.863	8.753	8.963	8.683	-0.160	-1.795%	6.39万	0.00亿	0.000%
2026-07-06	9.023	8.913	9.123	8.893	-0.090	-1.000%	8.08万	0.00亿	0.000%
2026-07-03	8.793	9.003	9.093	8.683	0.340	3.925%	9.06万	0.00亿	0.000%
2026-07-02	8.753	8.663	8.943	8.633	-0.100	-1.141%	8.38万	0.00亿	0.000%
2026-07-01	8.633	8.763	8.933	8.573	0.150	1.742%	9.60万	0.00亿	0.000%
2026-06-30	8.373	8.613	8.643	8.363	0.190	2.256%	8.45万	0.00亿	0.000%
2026-06-29	8.473	8.423	8.533	8.123	-0.090	-1.057%	10.91万	0.00亿	0.000%
2026-06-26	8.663	8.513	8.693	8.433	-0.140	-1.618%	8.51万	0.00亿	0.000%
2026-06-25	8.733	8.653	8.853	8.603	-0.140	-1.592%	8.71万	0.00亿	0.000%
2026-06-24	9.013	8.793	9.063	8.713	-0.220	-2.441%	8.08万	0.00亿	0.000%
2026-06-23	8.953	9.013	9.183	8.933	-0.020	-0.221%	8.28万	0.00亿	0.000%
2026-06-22	9.063	9.033	9.133	8.713	-0.120	-1.311%	10.99万	0.00亿	0.000%
2026-06-18	9.123	9.153	9.353	9.043	-0.060	-0.651%	7.76万	0.00亿	0.000%
2026-06-17	9.213	9.213	9.283	9.113	-0.060	-0.647%	7.37万	0.00亿	0.000%
2026-06-16	9.263	9.273	9.313	9.053	0.000	0.000%	8.98万	0.00亿	0.000%
2026-06-15	9.193	9.273	9.413	9.133	0.070	0.761%	9.33万	0.00亿	0.000%
2026-06-12	9.023	9.203	9.353	8.913	0.290	3.254%	11.95万	0.00亿	0.000%
2026-06-11	9.013	8.913	9.123	8.823	-0.250	-2.728%	6.56万	0.00亿	0.000%
2026-06-10	9.113	9.163	9.223	8.993	-0.040	-0.435%	6.26万	0.00亿	0.000%
2026-06-09	9.273	9.203	9.333	9.083	0.000	0.000%	6.30万	0.00亿	0.000%
2026-06-08	9.393	9.203	9.603	9.063	-0.430	-4.464%	9.70万	0.00亿	0.000%
2026-06-05	9.563	9.633	9.743	9.443	0.110	1.155%	6.68万	0.00亿	0.000%
2026-06-04	9.593	9.523	9.703	9.463	-0.170	-1.754%	5.15万	0.00亿	0.000%
2026-06-03	9.743	9.693	9.863	9.593	-0.070	-0.717%	6.36万	0.00亿	0.000%
2026-06-02	9.973	9.763	10.043	9.693	-0.190	-1.909%	7.95万	0.00亿	0.000%
2026-06-01	9.753	9.953	10.063	9.703	0.160	1.634%	10.40万	0.00亿	0.000%
2026-05-29	10.213	9.793	10.363	9.743	-0.420	-4.112%	8.41万	0.00亿	0.000%
2026-05-28	10.073	10.213	10.293	9.973	0.100	0.989%	6.73万	0.00亿	0.000%
2026-05-27	10.453	10.113	10.453	10.023	-0.260	-2.507%	9.33万	0.00亿	0.000%
2026-05-26	10.523	10.373	10.593	10.223	-0.230	-2.169%	8.71万	0.00亿	0.000%
2026-05-25	10.663	10.603	10.773	10.443	-0.060	-0.563%	8.82万	0.00亿	0.000%
2026-05-22	10.533	10.663	10.673	10.463	0.180	1.717%	8.26万	0.00亿	0.000%
2026-05-21	10.833	10.483	10.913	10.413	-0.300	-2.782%	10.07万	0.00亿	0.000%
2026-05-20	11.003	10.783	11.013	10.663	-0.220	-1.999%	9.23万	0.00亿	0.000%
2026-05-19	10.853	11.003	11.013	10.763	0.140	1.289%	9.27万	0.00亿	0.000%
2026-05-18	10.913	10.863	11.003	10.703	-0.140	-1.272%	10.37万	0.00亿	0.000%
2026-05-15	11.033	11.003	11.123	10.903	0.010	0.091%	9.61万	0.00亿	0.000%
2026-05-14	11.213	10.993	11.273	10.993	-0.250	-2.224%	8.79万	0.00亿	0.000%
2026-05-13	10.913	11.243	11.303	10.843	0.230	2.088%	12.56万	0.00亿	0.000%
2026-05-12	11.143	11.013	11.143	10.903	-0.130	-1.167%	11.87万	0.00亿	0.000%
2026-05-11	11.243	11.143	11.263	10.943	-0.110	-0.978%	15.65万	0.00亿	0.000%
2026-05-08	10.903	11.253	11.283	10.813	0.330	3.021%	21.19万	0.00亿	0.000%
2026-05-07	10.963	10.923	11.193	10.793	-0.130	-1.176%	20.77万	0.00亿	0.000%
2026-05-06	10.863	11.053	11.123	10.733	0.420	3.950%	39.05万	0.00亿	0.000%
2026-04-30	10.313	10.633	10.863	10.293	0.480	4.728%	53.31万	0.00亿	0.000%
2026-04-29	10.083	10.153	10.153	10.043	0.960	10.443%	19.44万	0.00亿	0.000%
2026-04-28	9.423	9.193	9.443	9.003	-0.320	-3.364%	10.09万	0.00亿	0.000%
2026-04-27	9.533	9.513	9.553	9.353	0.020	0.211%	5.42万	0.00亿	0.000%
2026-04-24	9.473	9.493	9.553	9.353	-0.010	-0.105%	4.16万	0.00亿	0.000%
2026-04-23	9.653	9.503	9.693	9.493	-0.160	-1.656%	5.27万	0.00亿	0.000%
2026-04-22	9.553	9.663	9.673	9.513	0.070	0.730%	3.92万	0.00亿	0.000%
2026-04-21	9.613	9.593	9.713	9.533	-0.050	-0.519%	4.88万	0.00亿	0.000%
2026-04-20	9.613	9.643	9.673	9.513	0.060	0.626%	5.05万	0.00亿	0.000%
2026-04-17	9.673	9.583	9.673	9.543	-0.080	-0.828%	5.03万	0.00亿	0.000%
2026-04-16	9.713	9.663	9.753	9.623	-0.070	-0.719%	4.83万	0.00亿	0.000%
2026-04-15	9.783	9.733	9.863	9.713	-0.040	-0.409%	6.10万	0.00亿	0.000%
2026-04-14	9.643	9.773	9.803	9.543	0.130	1.348%	6.65万	0.00亿	0.000%
2026-04-13	9.523	9.643	9.753	9.493	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-10	9.453	9.553	9.783	9.413	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-09	9.413	9.363	9.453	9.233	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-08	9.343	9.473	9.483	9.283	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-07	9.013	9.113	9.183	8.933	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-03	9.363	9.013	9.393	9.013	0.000	0.000%	5.93万	0.00亿	0.000%
2026-04-02	9.770	9.460	9.800	9.400	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-01	9.650	9.800	9.860	9.580	0.000	0.000%	9.85万	0.00亿	0.000%