威星智能（002849）历史行情

以下为威星智能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
2026-10-08	21.400	20.430	21.880	20.220	-0.940	-4.399%	24.03万	0.00亿	0.000%
2026-10-07	24.750	21.370	24.800	21.350	-1.850	-7.967%	3,123.11万	7.12亿	14.281%
2026-10-06	24.750	21.370	24.800	21.350	-1.850	-7.967%	3,123.11万	7.12亿	14.281%
2026-10-05	24.750	21.370	24.800	21.350	-1.850	-7.967%	3,123.11万	7.12亿	14.281%
2026-10-02	24.750	21.370	24.800	21.350	-1.850	-7.967%	3,123.11万	7.12亿	14.281%
2026-10-01	24.750	21.370	24.800	21.350	-1.850	-7.967%	3,123.11万	7.12亿	14.281%
2026-09-30	24.750	21.370	24.800	21.350	-1.850	-7.967%	31.23万	0.00亿	0.000%
2026-09-29	20.170	23.220	23.770	20.170	0.940	4.219%	33.53万	0.00亿	0.000%
2026-09-28	25.240	22.280	25.470	22.280	-2.470	-9.980%	31.69万	0.00亿	0.000%
2026-09-27	22.990	24.750	25.180	22.350	1.750	7.609%	4,973.91万	12.06亿	22.744%
2026-09-24	22.990	24.750	25.180	22.350	1.750	7.609%	49.74万	0.00亿	0.000%
2026-09-23	21.460	23.000	23.000	20.890	2.090	9.995%	21.79万	0.00亿	0.000%
2026-09-22	20.680	20.910	21.210	20.660	0.220	1.063%	17.41万	0.00亿	0.000%
2026-09-21	20.990	20.690	21.370	20.200	0.370	1.821%	32.01万	0.00亿	0.000%
2026-09-18	18.580	20.320	20.320	18.570	1.850	10.016%	27.17万	0.00亿	0.000%
2026-09-17	17.980	18.470	18.860	17.630	0.470	2.611%	12.55万	0.00亿	0.000%
2026-09-16	17.800	18.000	18.050	17.440	0.500	2.857%	5.39万	0.00亿	0.000%
2026-09-15	17.600	17.500	18.080	17.440	-0.100	-0.568%	6.38万	0.00亿	0.000%
2026-09-14	17.100	17.600	17.660	16.920	0.630	3.712%	5.78万	0.00亿	0.000%
2026-09-11	17.570	16.970	17.680	16.900	-0.730	-4.124%	6.61万	0.00亿	0.000%
2026-09-10	17.900	17.700	18.060	17.690	-0.400	-2.210%	4.29万	0.00亿	0.000%
2026-09-09	17.980	18.100	18.300	17.850	0.150	0.836%	5.37万	0.00亿	0.000%
2026-09-08	17.330	17.950	18.030	17.150	0.620	3.578%	10.00万	0.00亿	0.000%
2026-09-07	18.410	17.330	18.550	17.260	-1.160	-6.274%	15.59万	0.00亿	0.000%
2026-09-04	19.390	18.490	19.730	18.320	-0.430	-2.273%	12.42万	0.00亿	0.000%
2026-09-03	17.830	18.920	19.120	17.360	1.190	6.712%	14.01万	0.00亿	0.000%
2026-09-02	18.010	17.730	18.310	17.720	-0.590	-3.221%	9.93万	0.00亿	0.000%
2026-09-01	18.740	18.320	18.880	18.000	-0.480	-2.553%	7.65万	0.00亿	0.000%
2026-08-31	18.730	18.800	19.020	18.220	0.070	0.374%	7.18万	0.00亿	0.000%
2026-08-28	18.400	18.730	19.060	18.390	0.330	1.793%	6.21万	0.00亿	0.000%
2026-08-27	18.430	18.400	18.600	18.220	-0.010	-0.054%	6.61万	0.00亿	0.000%
2026-08-26	18.840	18.410	19.040	18.350	-0.430	-2.282%	6.33万	0.00亿	0.000%
2026-08-25	18.540	18.840	19.030	18.210	0.310	1.673%	7.70万	0.00亿	0.000%
2026-08-24	18.500	18.530	18.610	17.910	0.180	0.981%	7.03万	0.00亿	0.000%
2026-08-21	17.620	18.350	18.720	17.300	0.650	3.672%	7.64万	0.00亿	0.000%
2026-08-20	18.000	17.700	18.200	17.540	-0.020	-0.113%	6.54万	0.00亿	0.000%
2026-08-19	18.380	17.720	18.830	17.660	-1.030	-5.493%	10.02万	0.00亿	0.000%
2026-08-18	18.190	18.750	18.890	17.900	0.550	3.022%	17.93万	0.00亿	0.000%
2026-08-17	16.930	18.200	18.240	16.930	1.330	7.884%	11.60万	0.00亿	0.000%
2026-08-14	17.070	16.870	17.120	16.580	0.000	0.000%	4.77万	0.00亿	0.000%
2026-08-13	17.390	16.870	17.540	16.870	-0.380	-2.203%	7.75万	0.00亿	0.000%
2026-08-12	16.860	17.250	17.470	16.800	0.380	2.253%	6.98万	0.00亿	0.000%
2026-08-11	16.650	16.870	17.110	16.300	0.370	2.242%	5.28万	0.00亿	0.000%
2026-08-10	16.790	16.500	16.840	15.520	-0.350	-2.077%	9.13万	0.00亿	0.000%
2026-08-07	15.890	16.850	16.930	15.790	0.760	4.723%	10.12万	0.00亿	0.000%
2026-08-06	15.400	16.090	16.310	15.200	0.640	4.142%	11.59万	0.00亿	0.000%
2026-08-05	14.390	15.450	15.570	14.300	1.120	7.816%	8.08万	0.00亿	0.000%
2026-08-04	13.800	14.330	14.550	13.660	0.600	4.370%	6.42万	0.00亿	0.000%
2026-08-03	13.640	13.730	13.860	13.530	0.130	0.956%	2.86万	0.00亿	0.000%
2026-07-31	13.650	13.600	13.850	13.490	0.330	2.487%	4.51万	0.00亿	0.000%
2026-07-30	13.890	13.270	14.020	13.080	-0.730	-5.214%	5.26万	0.00亿	0.000%
2026-07-29	13.600	14.000	14.140	13.500	0.400	2.941%	4.15万	0.00亿	0.000%
2026-07-28	13.500	13.600	13.900	13.420	-0.060	-0.439%	2.64万	0.00亿	0.000%
2026-07-27	13.400	13.660	13.680	13.080	0.410	3.094%	3.03万	0.00亿	0.000%
2026-07-24	13.450	13.250	13.610	13.050	-0.370	-2.717%	3.95万	0.00亿	0.000%
2026-07-23	13.150	13.620	13.620	13.100	0.470	3.574%	3.44万	0.00亿	0.000%
2026-07-22	13.100	13.150	13.550	12.930	-0.180	-1.350%	5.34万	0.00亿	0.000%
2026-07-21	13.000	13.330	13.330	12.010	0.330	2.538%	8.61万	0.00亿	0.000%
2026-07-20	13.700	13.000	14.130	12.430	-0.500	-3.704%	8.98万	0.00亿	0.000%
2026-07-17	14.370	13.500	14.410	13.350	-0.750	-5.263%	7.03万	0.00亿	0.000%
2026-07-16	14.530	14.250	14.880	14.120	-0.490	-3.324%	5.44万	0.00亿	0.000%
2026-07-15	14.950	14.740	15.330	14.630	-0.260	-1.733%	6.42万	0.00亿	0.000%
2026-07-14	16.140	15.000	16.140	14.690	-0.640	-4.092%	11.98万	0.00亿	0.000%
2026-07-13	14.780	15.640	15.780	14.630	0.720	4.826%	11.12万	0.00亿	0.000%
2026-07-10	15.100	14.920	15.640	14.840	-0.280	-1.842%	9.01万	0.00亿	0.000%
2026-07-09	15.360	15.200	15.430	14.620	-0.140	-0.913%	8.03万	0.00亿	0.000%
2026-07-08	15.550	15.340	15.840	15.280	-0.160	-1.032%	5.49万	0.00亿	0.000%
2026-07-07	15.900	15.500	16.220	15.420	-0.320	-2.023%	6.70万	0.00亿	0.000%
2026-07-06	16.230	15.820	16.460	15.580	-0.520	-3.182%	5.49万	0.00亿	0.000%
2026-07-03	16.880	16.340	16.920	16.200	-0.210	-1.269%	5.73万	0.00亿	0.000%
2026-07-02	16.880	16.550	17.500	16.470	-0.310	-1.839%	6.56万	0.00亿	0.000%
2026-07-01	16.940	16.860	17.290	16.750	-0.020	-0.118%	10.61万	0.00亿	0.000%
2026-06-30	15.350	16.880	16.880	15.110	1.540	10.039%	8.62万	0.00亿	0.000%
2026-06-29	15.690	15.340	16.170	14.890	-0.430	-2.727%	7.80万	0.00亿	0.000%
2026-06-26	15.910	15.770	16.460	15.560	-0.220	-1.376%	7.07万	0.00亿	0.000%
2026-06-25	16.640	15.990	16.770	15.910	-0.610	-3.675%	6.38万	0.00亿	0.000%
2026-06-24	16.890	16.600	17.070	16.370	-0.430	-2.525%	7.31万	0.00亿	0.000%
2026-06-23	17.230	17.030	17.590	16.930	-0.370	-2.126%	7.58万	0.00亿	0.000%
2026-06-22	17.760	17.400	17.860	17.070	-0.460	-2.576%	9.34万	0.00亿	0.000%
2026-06-18	17.700	17.860	18.070	17.300	0.160	0.904%	8.74万	0.00亿	0.000%
2026-06-17	17.870	17.700	18.650	17.420	-0.490	-2.694%	13.46万	0.00亿	0.000%
2026-06-16	18.410	18.190	18.560	17.330	0.280	1.563%	23.13万	0.00亿	0.000%
2026-06-15	16.340	17.910	17.910	16.340	1.630	10.012%	20.26万	0.00亿	0.000%
2026-06-12	15.830	16.280	16.550	15.830	0.540	3.431%	7.14万	0.00亿	0.000%
2026-06-11	15.640	15.740	16.060	15.370	0.100	0.639%	4.31万	0.00亿	0.000%
2026-06-10	16.010	15.640	16.250	15.490	-0.500	-3.098%	5.12万	0.00亿	0.000%
2026-06-09	16.390	16.140	16.500	15.840	-0.070	-0.432%	5.46万	0.00亿	0.000%
2026-06-08	16.380	16.210	17.110	16.070	-0.420	-2.526%	7.52万	0.00亿	0.000%
2026-06-05	16.200	16.630	17.020	15.690	0.580	3.614%	10.71万	0.00亿	0.000%
2026-06-04	15.840	16.050	16.220	15.460	0.210	1.326%	5.43万	0.00亿	0.000%
2026-06-03	16.110	15.840	16.260	15.660	-0.270	-1.676%	5.09万	0.00亿	0.000%
2026-06-02	16.750	16.110	16.930	15.780	-0.730	-4.335%	7.36万	0.00亿	0.000%
2026-06-01	16.250	16.840	17.090	16.120	0.470	2.871%	8.75万	0.00亿	0.000%
2026-05-29	17.070	16.370	17.780	16.360	-0.720	-4.213%	7.93万	0.00亿	0.000%
2026-05-28	16.720	17.090	17.150	16.630	0.230	1.364%	4.78万	0.00亿	0.000%
2026-05-27	17.180	16.860	17.320	16.720	-0.320	-1.863%	8.00万	0.00亿	0.000%
2026-05-26	17.620	17.180	17.660	16.910	-0.630	-3.537%	8.80万	0.00亿	0.000%
2026-05-25	17.710	17.810	18.290	17.440	0.160	0.907%	8.16万	0.00亿	0.000%
2026-05-22	17.740	17.650	17.950	17.310	0.230	1.320%	8.24万	0.00亿	0.000%
2026-05-21	18.670	17.420	18.750	17.390	-1.120	-6.041%	11.82万	0.00亿	0.000%
2026-05-20	17.560	18.540	18.760	17.450	0.910	5.162%	13.94万	0.00亿	0.000%
2026-05-19	17.870	17.630	18.110	17.450	-0.360	-2.001%	6.59万	0.00亿	0.000%
2026-05-18	17.690	17.990	18.110	17.370	0.160	0.897%	10.10万	0.00亿	0.000%
2026-05-15	18.560	17.830	19.020	17.650	-0.730	-3.933%	15.96万	0.00亿	0.000%
2026-05-14	18.040	18.560	19.740	17.050	0.620	3.456%	23.17万	0.00亿	0.000%
2026-05-13	18.370	17.940	18.440	17.880	-0.450	-2.447%	7.69万	0.00亿	0.000%
2026-05-12	18.440	18.390	19.180	18.310	-0.040	-0.217%	11.74万	0.00亿	0.000%
2026-05-11	17.510	18.430	18.630	17.300	1.130	6.532%	12.61万	0.00亿	0.000%
2026-05-08	17.260	17.300	17.460	17.020	0.040	0.232%	5.70万	0.00亿	0.000%
2026-05-07	17.220	17.260	17.470	16.740	0.100	0.583%	10.01万	0.00亿	0.000%
2026-05-06	17.260	17.160	17.510	17.080	-0.100	-0.579%	7.64万	0.00亿	0.000%
2026-04-30	17.070	17.260	17.630	16.990	0.140	0.818%	6.64万	0.00亿	0.000%
2026-04-29	17.170	17.120	17.500	17.050	-0.050	-0.291%	4.98万	0.00亿	0.000%
2026-04-28	17.260	17.170	17.610	17.040	-0.220	-1.265%	5.99万	0.00亿	0.000%
2026-04-27	17.090	17.390	17.540	16.960	0.300	1.755%	5.66万	0.00亿	0.000%
2026-04-24	17.050	17.090	17.440	16.860	-0.090	-0.524%	4.77万	0.00亿	0.000%
2026-04-23	17.710	17.180	18.040	17.080	-0.530	-2.993%	6.17万	0.00亿	0.000%
2026-04-22	17.760	17.710	17.990	17.490	-0.050	-0.282%	5.61万	0.00亿	0.000%
2026-04-21	18.210	17.760	18.210	17.530	-0.170	-0.948%	5.82万	0.00亿	0.000%
2026-04-20	18.140	17.930	18.560	17.880	-0.170	-0.939%	5.77万	0.00亿	0.000%
2026-04-17	17.970	18.100	18.160	17.750	0.100	0.556%	4.94万	0.00亿	0.000%
2026-04-16	18.170	18.000	18.410	17.960	-0.170	-0.936%	5.70万	0.00亿	0.000%
2026-04-15	17.970	18.170	18.550	17.870	0.320	1.793%	8.11万	0.00亿	0.000%
2026-04-14	17.960	17.850	18.260	17.480	0.230	1.305%	7.29万	0.00亿	0.000%
2026-04-13	17.830	17.620	17.830	16.890	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-10	17.610	18.010	18.720	17.510	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-09	17.370	17.600	17.720	17.160	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-08	16.880	17.400	17.460	16.740	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-07	16.320	16.540	16.760	16.100	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-03	16.560	16.280	16.720	15.910	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-02	16.760	16.560	16.900	16.460	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-01	16.860	16.820	16.990	16.570	0.000	0.000%	4.34万	0.00亿	0.000%