惠威科技（002888）历史行情

以下为惠威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	18.130	17.600	18.340	17.340	-0.660	-3.614%	184.73万	0.33亿	2.466%
2026-10-08	18.410	18.260	19.040	18.100	-0.340	-1.828%	2.17万	0.00亿	0.000%
2026-10-07	18.750	18.600	18.850	18.500	-0.120	-0.641%	160.55万	0.30亿	2.143%
2026-10-06	18.750	18.600	18.850	18.500	-0.120	-0.641%	160.55万	0.30亿	2.143%
2026-10-05	18.750	18.600	18.850	18.500	-0.120	-0.641%	160.55万	0.30亿	2.143%
2026-10-02	18.750	18.600	18.850	18.500	-0.120	-0.641%	160.55万	0.30亿	2.143%
2026-10-01	18.750	18.600	18.850	18.500	-0.120	-0.641%	160.55万	0.30亿	2.143%
2026-09-30	18.750	18.600	18.850	18.500	-0.120	-0.641%	1.61万	0.00亿	0.000%
2026-09-29	18.440	18.720	18.840	18.200	0.280	1.518%	2.12万	0.00亿	0.000%
2026-09-28	19.030	18.440	19.110	18.200	-0.590	-3.100%	2.45万	0.00亿	0.000%
2026-09-27	18.890	19.030	19.200	18.550	0.340	1.819%	287.35万	0.55亿	3.835%
2026-09-24	18.890	19.030	19.200	18.550	0.340	1.819%	2.87万	0.00亿	0.000%
2026-09-23	18.910	18.690	19.160	18.600	-0.260	-1.372%	1.84万	0.00亿	0.000%
2026-09-22	19.010	18.950	19.340	18.920	0.080	0.424%	2.90万	0.00亿	0.000%
2026-09-21	18.850	18.870	18.980	18.640	0.100	0.533%	2.27万	0.00亿	0.000%
2026-09-18	19.080	18.770	19.130	18.650	-0.120	-0.635%	2.14万	0.00亿	0.000%
2026-09-17	19.000	18.890	19.150	18.630	0.090	0.479%	2.52万	0.00亿	0.000%
2026-09-16	18.600	18.800	18.900	18.320	0.200	1.075%	2.14万	0.00亿	0.000%
2026-09-15	18.840	18.600	19.310	18.530	-0.510	-2.669%	2.49万	0.00亿	0.000%
2026-09-14	19.360	19.110	20.100	18.780	0.050	0.262%	4.64万	0.00亿	0.000%
2026-09-11	19.360	19.060	19.560	18.560	-0.500	-2.556%	3.65万	0.00亿	0.000%
2026-09-10	19.750	19.560	19.920	19.470	-0.390	-1.955%	2.82万	0.00亿	0.000%
2026-09-09	20.310	19.950	20.500	19.930	-0.370	-1.821%	3.93万	0.00亿	0.000%
2026-09-08	20.730	20.320	20.820	20.140	-0.390	-1.883%	5.50万	0.00亿	0.000%
2026-09-07	21.540	20.710	21.980	20.030	-1.290	-5.864%	8.97万	0.00亿	0.000%
2026-09-04	21.820	22.000	22.370	21.570	0.400	1.852%	6.70万	0.00亿	0.000%
2026-09-03	21.260	21.600	23.220	21.260	0.300	1.408%	8.08万	0.00亿	0.000%
2026-09-02	20.840	21.300	21.680	20.380	0.330	1.574%	5.20万	0.00亿	0.000%
2026-09-01	20.160	20.970	21.150	19.940	1.130	5.696%	6.08万	0.00亿	0.000%
2026-08-31	19.500	19.840	20.080	19.220	0.560	2.905%	4.13万	0.00亿	0.000%
2026-08-28	18.910	19.280	19.870	18.880	0.280	1.474%	4.18万	0.00亿	0.000%
2026-08-27	18.080	19.000	19.360	18.070	0.920	5.088%	4.86万	0.00亿	0.000%
2026-08-26	17.920	18.080	18.290	17.680	0.090	0.500%	2.16万	0.00亿	0.000%
2026-08-25	17.260	17.990	18.020	17.130	0.640	3.689%	1.79万	0.00亿	0.000%
2026-08-24	17.740	17.350	17.860	17.020	-0.430	-2.418%	1.36万	0.00亿	0.000%
2026-08-21	17.500	17.780	17.950	17.200	0.190	1.080%	1.37万	0.00亿	0.000%
2026-08-20	17.090	17.590	17.770	16.950	0.690	4.083%	1.95万	0.00亿	0.000%
2026-08-19	17.580	16.900	17.580	16.850	-0.890	-5.003%	1.92万	0.00亿	0.000%
2026-08-18	17.650	17.790	17.950	17.460	0.030	0.169%	1.68万	0.00亿	0.000%
2026-08-17	17.670	17.760	17.820	17.510	0.110	0.623%	2.07万	0.00亿	0.000%
2026-08-14	17.890	17.650	17.980	17.460	-0.250	-1.397%	1.90万	0.00亿	0.000%
2026-08-13	18.490	17.900	18.620	17.890	-0.580	-3.139%	2.59万	0.00亿	0.000%
2026-08-12	17.800	18.480	18.960	17.740	0.680	3.820%	3.06万	0.00亿	0.000%
2026-08-11	17.720	17.800	18.020	17.390	0.080	0.451%	1.59万	0.00亿	0.000%
2026-08-10	17.320	17.720	17.750	16.960	0.480	2.784%	2.72万	0.00亿	0.000%
2026-08-07	17.700	17.240	17.970	17.200	-0.470	-2.654%	2.89万	0.00亿	0.000%
2026-08-06	17.170	17.710	17.800	16.960	0.440	2.548%	2.90万	0.00亿	0.000%
2026-08-05	16.750	17.270	17.410	16.500	0.640	3.848%	4.20万	0.00亿	0.000%
2026-08-04	16.000	16.630	16.980	15.800	0.830	5.253%	4.17万	0.00亿	0.000%
2026-08-03	15.700	15.800	15.800	15.450	0.150	0.958%	2.45万	0.00亿	0.000%
2026-07-31	15.700	15.650	15.890	15.470	0.180	1.164%	2.10万	0.00亿	0.000%
2026-07-30	15.800	15.470	16.130	15.430	-0.430	-2.704%	2.93万	0.00亿	0.000%
2026-07-29	15.600	15.900	16.050	15.320	0.170	1.081%	2.98万	0.00亿	0.000%
2026-07-28	15.900	15.730	16.410	15.590	-0.160	-1.007%	3.39万	0.00亿	0.000%
2026-07-27	14.880	15.890	15.900	14.850	0.890	5.933%	4.44万	0.00亿	0.000%
2026-07-24	15.110	15.000	15.380	14.460	0.220	1.488%	4.50万	0.00亿	0.000%
2026-07-23	14.170	14.780	14.830	14.000	0.680	4.823%	3.84万	0.00亿	0.000%
2026-07-22	14.360	14.100	14.670	13.930	-0.410	-2.826%	3.47万	0.00亿	0.000%
2026-07-21	14.920	14.510	15.050	13.430	-0.410	-2.748%	4.44万	0.00亿	0.000%
2026-07-20	15.800	14.920	16.290	14.560	-0.820	-5.210%	4.37万	0.00亿	0.000%
2026-07-17	16.590	15.740	16.940	15.500	-1.080	-6.421%	4.22万	0.00亿	0.000%
2026-07-16	16.850	16.820	17.890	16.740	-0.220	-1.291%	4.20万	0.00亿	0.000%
2026-07-15	17.200	17.040	17.500	16.860	-0.160	-0.930%	2.55万	0.00亿	0.000%
2026-07-14	16.920	17.200	17.650	16.740	0.400	2.381%	3.76万	0.00亿	0.000%
2026-07-13	18.470	16.800	18.470	16.760	-1.680	-9.091%	3.59万	0.00亿	0.000%
2026-07-10	18.550	18.480	19.000	18.460	-0.070	-0.377%	2.55万	0.00亿	0.000%
2026-07-09	18.450	18.550	18.840	17.700	0.050	0.270%	3.63万	0.00亿	0.000%
2026-07-08	19.230	18.500	19.230	18.220	-0.730	-3.796%	3.05万	0.00亿	0.000%
2026-07-07	19.950	19.230	20.430	19.160	-0.630	-3.172%	2.34万	0.00亿	0.000%
2026-07-06	20.760	19.860	20.790	19.810	-0.940	-4.519%	2.61万	0.00亿	0.000%
2026-07-03	21.210	20.800	21.310	20.780	-0.400	-1.887%	2.47万	0.00亿	0.000%
2026-07-02	21.900	21.200	21.930	21.090	-0.460	-2.124%	2.96万	0.00亿	0.000%
2026-07-01	22.080	21.660	22.150	21.350	-0.320	-1.456%	2.85万	0.00亿	0.000%
2026-06-30	20.900	21.980	21.980	20.510	1.380	6.699%	3.33万	0.00亿	0.000%
2026-06-29	21.770	20.600	21.790	20.510	-1.170	-5.374%	4.44万	0.00亿	0.000%
2026-06-26	22.400	21.770	22.790	21.710	-0.780	-3.459%	4.22万	0.00亿	0.000%
2026-06-25	23.070	22.550	23.100	22.220	-0.450	-1.957%	4.99万	0.00亿	0.000%
2026-06-24	22.620	23.000	23.220	22.460	0.370	1.635%	3.91万	0.00亿	0.000%
2026-06-23	22.480	22.630	23.090	22.300	0.150	0.667%	4.68万	0.00亿	0.000%
2026-06-22	21.880	22.480	22.780	21.500	0.690	3.167%	6.09万	0.00亿	0.000%
2026-06-18	20.450	21.790	21.950	20.090	1.440	7.076%	6.91万	0.00亿	0.000%
2026-06-17	19.180	20.350	20.800	18.960	1.050	5.440%	6.16万	0.00亿	0.000%
2026-06-16	19.650	19.300	19.730	19.110	-0.430	-2.179%	3.47万	0.00亿	0.000%
2026-06-15	19.640	19.730	20.350	19.360	0.110	0.561%	4.68万	0.00亿	0.000%
2026-06-12	18.700	19.620	19.790	18.410	1.210	6.573%	6.45万	0.00亿	0.000%
2026-06-11	18.820	18.410	18.830	18.000	-0.540	-2.850%	3.48万	0.00亿	0.000%
2026-06-10	19.030	18.950	19.420	18.530	-0.340	-1.763%	3.74万	0.00亿	0.000%
2026-06-09	19.950	19.290	20.170	19.180	-0.440	-2.230%	5.77万	0.00亿	0.000%
2026-06-08	19.350	19.730	20.650	19.320	-0.290	-1.449%	8.23万	0.00亿	0.000%
2026-06-05	18.840	20.020	20.670	18.500	1.230	6.546%	9.17万	0.00亿	0.000%
2026-06-04	18.410	18.790	19.370	18.100	0.100	0.535%	4.47万	0.00亿	0.000%
2026-06-03	19.210	18.690	19.480	18.520	-0.640	-3.311%	5.36万	0.00亿	0.000%
2026-06-02	18.850	19.330	19.610	18.200	0.725	3.897%	6.58万	0.00亿	0.000%
2026-06-01	18.155	18.605	18.825	17.565	0.430	2.366%	5.63万	0.00亿	0.000%
2026-05-29	19.235	18.175	19.235	17.875	-0.960	-5.017%	6.82万	0.00亿	0.000%
2026-05-28	19.865	19.135	20.195	18.725	-0.070	-0.364%	7.24万	0.00亿	0.000%
2026-05-27	19.775	19.205	20.465	19.045	-0.560	-2.833%	7.99万	0.00亿	0.000%
2026-05-26	19.615	19.765	20.735	18.975	-0.950	-4.586%	13.95万	0.00亿	0.000%
2026-05-25	21.075	20.715	22.085	20.715	-2.320	-10.072%	7.88万	0.00亿	0.000%
2026-05-22	25.355	23.035	25.355	23.035	-2.570	-10.037%	3.54万	0.00亿	0.000%
2026-05-21	23.265	25.605	25.605	23.265	2.340	10.058%	15.66万	0.00亿	0.000%
2026-05-20	23.805	23.265	24.265	22.755	-0.730	-3.042%	17.54万	0.00亿	0.000%
2026-05-19	24.865	23.995	25.275	22.665	-0.510	-2.081%	24.24万	0.00亿	0.000%
2026-05-18	22.195	24.505	24.505	21.875	2.240	10.061%	11.51万	0.00亿	0.000%
2026-05-15	21.015	22.265	22.425	20.935	1.250	5.948%	11.26万	0.00亿	0.000%
2026-05-14	20.965	21.015	22.045	20.665	0.050	0.238%	9.04万	0.00亿	0.000%
2026-05-13	21.075	20.965	21.265	20.535	-0.130	-0.616%	5.03万	0.00亿	0.000%
2026-05-12	20.685	21.095	21.255	20.325	0.370	1.785%	4.78万	0.00亿	0.000%
2026-05-11	20.795	20.725	20.795	20.005	0.440	2.169%	3.24万	0.00亿	0.000%
2026-05-08	19.965	20.285	20.595	19.665	0.340	1.705%	2.73万	0.00亿	0.000%
2026-05-07	19.445	19.945	20.145	19.355	0.500	2.571%	3.54万	0.00亿	0.000%
2026-05-06	18.955	19.445	19.555	18.955	0.500	2.639%	3.33万	0.00亿	0.000%
2026-04-30	18.805	18.945	19.015	18.755	0.160	0.852%	1.83万	0.00亿	0.000%
2026-04-29	18.375	18.785	18.925	18.315	0.410	2.231%	2.98万	0.00亿	0.000%
2026-04-28	18.525	18.375	18.605	18.115	-0.150	-0.810%	3.25万	0.00亿	0.000%
2026-04-27	18.085	18.525	18.665	17.225	-0.110	-0.590%	3.89万	0.00亿	0.000%
2026-04-24	18.585	18.635	18.725	18.165	0.080	0.431%	1.78万	0.00亿	0.000%
2026-04-23	18.965	18.555	18.965	18.475	-0.400	-2.110%	1.76万	0.00亿	0.000%
2026-04-22	18.915	18.955	18.975	18.745	-0.010	-0.053%	1.54万	0.00亿	0.000%
2026-04-21	18.935	18.965	18.985	18.765	0.030	0.158%	1.59万	0.00亿	0.000%
2026-04-20	18.915	18.935	18.995	18.625	0.090	0.478%	1.78万	0.00亿	0.000%
2026-04-17	18.885	18.845	19.015	18.725	-0.030	-0.159%	1.77万	0.00亿	0.000%
2026-04-16	18.705	18.875	18.935	18.485	0.160	0.855%	2.00万	0.00亿	0.000%
2026-04-15	19.005	18.715	19.045	18.645	-0.200	-1.057%	2.17万	0.00亿	0.000%
2026-04-14	18.555	18.915	19.045	18.175	0.580	3.163%	3.68万	0.00亿	0.000%
2026-04-13	18.505	18.335	18.505	18.135	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-10	18.355	18.385	18.535	18.145	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-09	18.435	18.195	18.495	18.115	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-08	18.425	18.535	18.615	18.045	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-07	17.285	17.715	17.855	17.155	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-03	17.935	17.285	17.965	17.145	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-02	18.375	17.795	18.375	17.625	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-01	18.445	18.325	18.535	17.975	0.000	0.000%	1.63万	0.00亿	0.000%