威尔高（301251）历史行情

以下为威尔高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
2026-10-02	87.380	81.100	87.800	80.840	-6.270	-7.176%	1,177.83万	9.79亿	6.776%
2026-10-01	87.380	81.100	87.800	80.840	-6.270	-7.176%	1,177.83万	9.79亿	6.776%
2026-09-30	87.380	81.100	87.800	80.840	-6.270	-7.176%	11.78万	0.00亿	0.000%
2026-09-29	83.110	87.370	88.580	82.000	4.690	5.672%	15.34万	0.00亿	0.000%
2026-09-28	90.000	82.680	91.000	82.270	-6.100	-6.871%	12.52万	0.00亿	0.000%
2026-09-27	93.040	88.780	95.960	88.700	-2.020	-2.225%	1,483.99万	13.56亿	8.537%
2026-09-24	93.040	88.780	95.960	88.700	-2.020	-2.225%	14.84万	0.00亿	0.000%
2026-09-23	87.300	90.800	92.800	85.570	4.800	5.581%	12.27万	0.00亿	0.000%
2026-09-22	82.000	86.000	88.880	81.180	5.220	6.462%	13.90万	0.00亿	0.000%
2026-09-21	77.740	80.780	81.770	77.030	3.700	4.800%	13.09万	0.00亿	0.000%
2026-09-18	75.040	77.080	78.000	75.040	1.760	2.337%	14.28万	0.00亿	0.000%
2026-09-17	83.210	75.320	84.500	74.560	-6.460	-7.899%	22.90万	0.00亿	0.000%
2026-09-16	69.510	81.780	81.780	69.000	13.630	20.000%	15.27万	0.00亿	0.000%
2026-09-15	65.880	68.150	69.150	64.530	2.490	3.792%	12.34万	0.00亿	0.000%
2026-09-14	58.000	65.660	66.980	56.800	6.660	11.288%	14.45万	0.00亿	0.000%
2026-09-11	58.780	59.000	59.980	55.830	-0.750	-1.255%	8.57万	0.00亿	0.000%
2026-09-10	56.560	59.750	61.200	55.610	2.770	4.861%	8.87万	0.00亿	0.000%
2026-09-09	56.400	56.980	58.950	56.010	0.880	1.569%	5.76万	0.00亿	0.000%
2026-09-08	55.780	56.100	57.250	54.950	0.460	0.827%	5.96万	0.00亿	0.000%
2026-09-07	54.180	55.640	56.150	53.000	1.960	3.651%	6.64万	0.00亿	0.000%
2026-09-04	55.650	53.680	56.650	53.150	-1.770	-3.192%	6.64万	0.00亿	0.000%
2026-09-03	55.870	55.450	56.500	54.010	0.220	0.398%	7.37万	0.00亿	0.000%
2026-09-02	52.990	55.230	56.200	52.600	1.170	2.164%	7.67万	0.00亿	0.000%
2026-09-01	55.000	54.060	56.500	53.100	-1.540	-2.770%	8.68万	0.00亿	0.000%
2026-08-31	49.000	55.600	56.120	48.400	6.010	12.119%	11.78万	0.00亿	0.000%
2026-08-28	49.500	49.590	51.200	48.450	0.530	1.080%	8.35万	0.00亿	0.000%
2026-08-27	47.580	49.060	49.550	46.540	1.960	4.161%	7.04万	0.00亿	0.000%
2026-08-26	47.100	47.100	47.530	45.000	0.140	0.298%	5.60万	0.00亿	0.000%
2026-08-25	47.270	46.960	47.640	45.720	-0.950	-1.983%	6.31万	0.00亿	0.000%
2026-08-24	48.740	47.910	49.500	46.540	0.160	0.335%	8.14万	0.00亿	0.000%
2026-08-21	48.990	47.750	49.180	46.000	-0.670	-1.384%	7.13万	0.00亿	0.000%
2026-08-20	49.270	48.420	50.170	47.530	-0.870	-1.765%	11.39万	0.00亿	0.000%
2026-08-19	46.880	49.290	51.960	46.800	0.690	1.420%	15.39万	0.00亿	0.000%
2026-08-18	47.400	48.600	48.660	46.500	1.190	2.510%	10.02万	0.00亿	0.000%
2026-08-17	45.860	47.410	47.690	45.800	1.090	2.353%	10.05万	0.00亿	0.000%
2026-08-14	43.600	46.320	46.870	43.600	2.740	6.287%	11.23万	0.00亿	0.000%
2026-08-13	44.200	43.580	44.870	43.250	-0.090	-0.206%	9.64万	0.00亿	0.000%
2026-08-12	42.440	43.670	43.990	42.000	1.070	2.512%	10.87万	0.00亿	0.000%
2026-08-11	41.230	42.600	44.280	40.880	-0.290	-0.676%	12.27万	0.00亿	0.000%
2026-08-10	46.050	42.890	47.360	41.900	-3.690	-7.922%	19.46万	0.00亿	0.000%
2026-08-07	41.510	46.580	47.140	40.000	6.750	16.947%	23.93万	0.00亿	0.000%
2026-08-06	32.530	39.830	39.830	32.150	6.640	20.006%	13.43万	0.00亿	0.000%
2026-08-05	30.630	33.190	33.200	30.050	2.290	7.411%	7.43万	0.00亿	0.000%
2026-08-04	28.790	30.900	31.140	28.150	2.750	9.769%	7.37万	0.00亿	0.000%
2026-08-03	28.400	28.150	29.250	27.750	-0.010	-0.036%	5.72万	0.00亿	0.000%
2026-07-31	30.000	28.160	30.050	28.110	1.530	5.745%	8.65万	0.00亿	0.000%
2026-07-30	28.890	26.630	29.150	26.570	-2.630	-8.988%	6.83万	0.00亿	0.000%
2026-07-29	29.700	29.260	30.140	27.530	-0.530	-1.779%	7.21万	0.00亿	0.000%
2026-07-28	31.850	29.790	32.220	29.630	-2.510	-7.771%	5.00万	0.00亿	0.000%
2026-07-27	30.800	32.300	32.390	30.540	1.500	4.870%	5.62万	0.00亿	0.000%
2026-07-24	31.510	30.800	32.310	30.720	-1.370	-4.259%	4.36万	0.00亿	0.000%
2026-07-23	33.170	32.170	34.080	31.800	-0.870	-2.633%	5.77万	0.00亿	0.000%
2026-07-22	33.270	33.040	34.590	32.860	-1.150	-3.364%	6.72万	0.00亿	0.000%
2026-07-21	31.990	34.190	34.410	28.160	2.390	7.516%	9.08万	0.00亿	0.000%
2026-07-20	36.290	31.800	36.750	31.090	-3.310	-9.428%	10.20万	0.00亿	0.000%
2026-07-17	40.080	35.110	40.550	34.590	-5.710	-13.988%	9.38万	0.00亿	0.000%
2026-07-16	43.510	40.820	44.980	40.320	-3.500	-7.897%	7.08万	0.00亿	0.000%
2026-07-15	48.600	44.320	49.300	44.000	-4.000	-8.278%	7.92万	0.00亿	0.000%
2026-07-14	46.080	48.320	48.880	44.870	1.910	4.115%	9.43万	0.00亿	0.000%
2026-07-13	49.880	46.410	51.380	45.530	-5.540	-10.664%	13.03万	0.00亿	0.000%
2026-07-10	57.790	51.950	57.790	51.950	-6.060	-10.446%	17.63万	0.00亿	0.000%
2026-07-09	57.000	58.010	60.920	54.510	-2.910	-4.777%	26.29万	0.00亿	0.000%
2026-07-08	59.230	60.920	60.920	58.830	10.150	19.992%	22.38万	0.00亿	0.000%
2026-07-07	50.770	50.770	50.770	50.770	8.460	19.995%	4.23万	0.00亿	0.000%
2026-07-06	46.160	42.310	46.390	41.870	-3.840	-8.321%	6.78万	0.00亿	0.000%
2026-07-03	47.650	46.150	48.460	46.110	-1.640	-3.432%	4.82万	0.00亿	0.000%
2026-07-02	50.590	47.790	51.780	47.410	-3.960	-7.652%	6.91万	0.00亿	0.000%
2026-07-01	53.290	51.750	54.950	51.030	-1.530	-2.872%	6.05万	0.00亿	0.000%
2026-06-30	51.080	53.280	53.410	50.000	2.600	5.130%	6.05万	0.00亿	0.000%
2026-06-29	52.890	50.680	55.150	48.980	-2.220	-4.197%	8.34万	0.00亿	0.000%
2026-06-26	54.490	52.900	55.100	51.380	-2.360	-4.271%	6.95万	0.00亿	0.000%
2026-06-25	55.900	55.260	57.070	54.060	-0.640	-1.145%	9.38万	0.00亿	0.000%
2026-06-24	50.810	55.900	57.570	50.810	4.820	9.436%	12.81万	0.00亿	0.000%
2026-06-23	52.490	51.080	53.180	50.580	-2.090	-3.931%	4.87万	0.00亿	0.000%
2026-06-22	54.450	53.170	54.500	51.190	-1.090	-2.009%	6.42万	0.00亿	0.000%
2026-06-18	53.970	54.260	54.870	53.210	-0.100	-0.184%	5.39万	0.00亿	0.000%
2026-06-17	52.120	54.360	54.980	52.120	1.720	3.267%	6.77万	0.00亿	0.000%
2026-06-16	51.990	52.640	52.880	50.600	1.030	1.996%	6.78万	0.00亿	0.000%
2026-06-15	47.000	51.610	52.200	46.940	5.310	11.469%	7.94万	0.00亿	0.000%
2026-06-12	47.930	46.300	49.330	46.300	-1.120	-2.362%	5.48万	0.00亿	0.000%
2026-06-11	45.010	47.420	48.390	44.500	1.590	3.469%	5.48万	0.00亿	0.000%
2026-06-10	47.800	45.830	48.500	45.280	-2.670	-5.505%	5.47万	0.00亿	0.000%
2026-06-09	46.310	48.500	49.400	45.670	3.130	6.899%	7.49万	0.00亿	0.000%
2026-06-08	46.690	45.370	46.860	44.400	-2.270	-4.765%	7.48万	0.00亿	0.000%
2026-06-05	47.500	47.640	49.760	45.910	-0.460	-0.956%	7.34万	0.00亿	0.000%
2026-06-04	48.590	48.100	49.500	47.560	-1.270	-2.572%	8.03万	0.00亿	0.000%
2026-06-03	52.670	49.370	53.200	48.530	-3.350	-6.354%	10.84万	0.00亿	0.000%
2026-06-02	50.500	52.720	53.940	49.700	2.560	5.104%	8.88万	0.00亿	0.000%
2026-06-01	52.000	50.160	52.900	49.550	-1.840	-3.538%	8.15万	0.00亿	0.000%
2026-05-29	52.880	52.000	55.880	51.350	-0.686	-1.302%	11.14万	0.00亿	0.000%
2026-05-28	51.064	52.686	53.157	50.800	0.972	1.880%	5.34万	0.00亿	0.000%
2026-05-27	52.257	51.714	53.786	50.829	-0.993	-1.884%	6.79万	0.00亿	0.000%
2026-05-26	53.136	52.707	55.514	51.621	-1.186	-2.201%	8.54万	0.00亿	0.000%
2026-05-25	52.914	53.893	54.136	51.486	1.929	3.712%	8.42万	0.00亿	0.000%
2026-05-22	49.286	51.964	53.064	48.986	3.321	6.827%	7.58万	0.00亿	0.000%
2026-05-21	51.036	48.643	52.793	48.400	-1.814	-3.595%	6.28万	0.00亿	0.000%
2026-05-20	50.679	50.457	51.743	49.607	-0.257	-0.507%	4.03万	0.00亿	0.000%
2026-05-19	48.607	50.714	50.900	47.893	1.893	3.877%	5.32万	0.00亿	0.000%
2026-05-18	48.750	48.821	49.743	47.236	0.314	0.647%	3.62万	0.00亿	0.000%
2026-05-15	49.114	48.507	49.943	47.857	-0.293	-0.600%	4.08万	0.00亿	0.000%
2026-05-14	50.893	48.800	51.043	48.314	-1.843	-3.639%	5.56万	0.00亿	0.000%
2026-05-13	48.093	50.643	51.521	47.836	1.843	3.777%	7.55万	0.00亿	0.000%
2026-05-12	48.214	48.800	49.821	47.964	0.614	1.274%	5.60万	0.00亿	0.000%
2026-05-11	49.250	48.186	49.607	47.964	-0.314	-0.647%	5.13万	0.00亿	0.000%
2026-05-08	47.107	48.500	48.893	46.250	0.829	1.739%	5.21万	0.00亿	0.000%
2026-05-07	46.543	47.671	48.364	46.400	1.585	3.439%	5.28万	0.00亿	0.000%
2026-05-06	45.729	46.086	47.293	45.107	1.172	2.609%	6.06万	0.00亿	0.000%
2026-04-30	46.093	44.914	47.557	44.564	-0.450	-0.992%	3.65万	0.00亿	0.000%
2026-04-29	44.607	45.364	46.029	43.893	0.514	1.146%	5.40万	0.00亿	0.000%
2026-04-28	42.821	44.850	49.164	42.471	-1.236	-2.682%	9.84万	0.00亿	0.000%
2026-04-27	45.671	46.086	46.943	45.607	0.443	0.971%	4.13万	0.00亿	0.000%
2026-04-24	46.036	45.643	46.600	44.000	-0.250	-0.545%	4.93万	0.00亿	0.000%
2026-04-23	48.529	45.893	48.657	45.043	-2.636	-5.432%	5.30万	0.00亿	0.000%
2026-04-22	47.664	48.529	49.229	47.464	0.522	1.087%	3.88万	0.00亿	0.000%
2026-04-21	47.893	48.007	48.450	47.214	-0.014	-0.029%	3.30万	0.00亿	0.000%
2026-04-20	48.721	48.021	49.107	47.829	-0.808	-1.655%	3.94万	0.00亿	0.000%
2026-04-17	48.900	48.829	49.429	48.179	-0.035	-0.072%	4.27万	0.00亿	0.000%
2026-04-16	48.200	48.864	51.036	48.200	0.664	1.378%	6.53万	0.00亿	0.000%
2026-04-15	48.679	48.200	49.743	48.157	-0.479	-0.984%	5.77万	0.00亿	0.000%
2026-04-14	50.014	48.679	51.436	48.271	0.415	0.860%	6.64万	0.00亿	0.000%
2026-04-13	46.829	48.264	48.536	46.829	1.007	2.131%	6.04万	0.00亿	0.000%
2026-04-10	45.950	47.257	48.571	45.679	1.014	2.193%	7.90万	0.00亿	0.000%
2026-04-09	44.229	46.243	46.336	44.114	1.222	2.714%	6.90万	0.00亿	0.000%
2026-04-08	44.250	45.021	45.079	43.171	2.042	4.751%	6.85万	0.00亿	0.000%
2026-04-07	45.364	42.979	46.250	42.786	0.000	0.000%	9.38万	0.00亿	0.000%
2026-04-03	39.350	41.150	42.093	39.043	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-02	40.664	39.164	40.679	38.750	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-01	41.043	40.800	41.371	40.164	0.000	0.000%	3.74万	0.00亿	0.000%