威士顿（301315）历史行情

以下为威士顿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
2026-10-05	44.300	42.820	44.950	42.800	-1.280	-2.902%	182.81万	0.79亿	2.263%
2026-10-02	44.300	42.820	44.950	42.800	-1.280	-2.902%	182.81万	0.79亿	2.263%
2026-10-01	44.300	42.820	44.950	42.800	-1.280	-2.902%	182.81万	0.79亿	2.263%
2026-09-30	44.300	42.820	44.950	42.800	-1.280	-2.902%	1.83万	0.00亿	0.000%
2026-09-29	43.390	44.100	44.630	43.390	0.240	0.547%	1.56万	0.00亿	0.000%
2026-09-28	44.250	43.860	44.600	43.160	-0.330	-0.747%	1.78万	0.00亿	0.000%
2026-09-27	44.580	44.190	44.900	43.830	-0.490	-1.097%	227.67万	1.01亿	2.818%
2026-09-24	44.580	44.190	44.900	43.830	-0.490	-1.097%	2.28万	0.00亿	0.000%
2026-09-23	43.710	44.680	45.000	43.710	0.540	1.223%	3.75万	0.00亿	0.000%
2026-09-22	42.360	44.140	44.700	42.180	1.340	3.131%	5.84万	0.00亿	0.000%
2026-09-21	39.190	42.800	42.980	38.720	3.860	9.913%	4.90万	0.00亿	0.000%
2026-09-18	37.810	38.940	39.140	37.610	1.420	3.785%	1.64万	0.00亿	0.000%
2026-09-17	37.330	37.520	37.650	36.900	0.100	0.267%	1.02万	0.00亿	0.000%
2026-09-16	36.710	37.420	37.650	36.570	0.410	1.108%	1.07万	0.00亿	0.000%
2026-09-15	37.720	37.010	37.920	36.890	-0.650	-1.726%	1.10万	0.00亿	0.000%
2026-09-14	37.680	37.660	38.170	37.460	-0.030	-0.080%	0.94万	0.00亿	0.000%
2026-09-11	39.000	37.690	39.080	37.200	-1.400	-3.581%	1.84万	0.00亿	0.000%
2026-09-10	38.580	39.090	39.400	37.370	-0.540	-1.363%	1.88万	0.00亿	0.000%
2026-09-09	40.220	39.630	40.550	39.170	-0.670	-1.663%	1.77万	0.00亿	0.000%
2026-09-08	40.400	40.300	41.140	40.110	-0.160	-0.395%	1.70万	0.00亿	0.000%
2026-09-07	40.750	40.460	41.330	40.280	-0.560	-1.365%	1.81万	0.00亿	0.000%
2026-09-04	40.990	41.020	42.250	40.410	0.490	1.209%	2.96万	0.00亿	0.000%
2026-09-03	41.440	40.530	41.710	40.310	-0.450	-1.098%	1.78万	0.00亿	0.000%
2026-09-02	40.790	40.980	41.620	40.140	-0.620	-1.490%	2.19万	0.00亿	0.000%
2026-09-01	40.500	41.600	42.700	40.260	1.090	2.691%	3.22万	0.00亿	0.000%
2026-08-31	41.180	40.510	41.370	39.330	-1.490	-3.548%	3.02万	0.00亿	0.000%
2026-08-28	41.500	42.000	42.490	41.000	-0.600	-1.408%	3.65万	0.00亿	0.000%
2026-08-27	40.640	42.600	42.700	40.100	1.550	3.776%	3.81万	0.00亿	0.000%
2026-08-26	40.200	41.050	41.200	39.340	1.020	2.548%	3.03万	0.00亿	0.000%
2026-08-25	38.880	40.030	40.220	38.530	0.740	1.883%	1.87万	0.00亿	0.000%
2026-08-24	40.220	39.290	40.790	38.830	-1.300	-3.203%	2.21万	0.00亿	0.000%
2026-08-21	39.650	40.590	41.080	39.390	0.380	0.945%	2.61万	0.00亿	0.000%
2026-08-20	39.750	40.210	40.320	39.070	0.690	1.746%	2.83万	0.00亿	0.000%
2026-08-19	41.680	39.520	41.800	39.300	-2.830	-6.682%	3.19万	0.00亿	0.000%
2026-08-18	42.620	42.350	42.860	41.320	-0.350	-0.820%	3.67万	0.00亿	0.000%
2026-08-17	43.370	42.700	43.550	41.500	-1.070	-2.445%	4.82万	0.00亿	0.000%
2026-08-14	44.570	43.770	45.270	43.000	-0.810	-1.817%	5.75万	0.00亿	0.000%
2026-08-13	43.600	44.580	48.450	43.600	-1.580	-3.423%	9.73万	0.00亿	0.000%
2026-08-12	40.400	46.160	46.160	40.400	7.690	19.990%	5.88万	0.00亿	0.000%
2026-08-11	38.640	38.470	38.910	38.050	-0.180	-0.466%	0.86万	0.00亿	0.000%
2026-08-10	38.190	38.650	38.790	37.700	0.590	1.550%	1.18万	0.00亿	0.000%
2026-08-07	38.380	38.060	38.780	37.260	-0.690	-1.781%	1.52万	0.00亿	0.000%
2026-08-06	38.310	38.750	39.760	38.020	-0.100	-0.257%	1.69万	0.00亿	0.000%
2026-08-05	38.300	38.850	39.450	37.990	0.790	2.076%	1.63万	0.00亿	0.000%
2026-08-04	37.680	38.060	38.620	37.680	0.620	1.656%	1.96万	0.00亿	0.000%
2026-08-03	37.040	37.440	37.920	37.000	0.330	0.889%	1.45万	0.00亿	0.000%
2026-07-31	35.990	37.110	38.000	35.990	1.460	4.095%	2.19万	0.00亿	0.000%
2026-07-30	35.600	35.650	36.800	35.160	-0.080	-0.224%	1.42万	0.00亿	0.000%
2026-07-29	35.290	35.730	36.080	35.080	0.580	1.650%	1.14万	0.00亿	0.000%
2026-07-28	34.380	35.150	35.460	34.190	0.640	1.855%	1.30万	0.00亿	0.000%
2026-07-27	33.010	34.510	34.650	32.500	1.260	3.789%	1.12万	0.00亿	0.000%
2026-07-24	34.200	33.250	34.200	33.060	-1.050	-3.061%	0.96万	0.00亿	0.000%
2026-07-23	34.240	34.300	34.490	33.760	-0.040	-0.116%	0.87万	0.00亿	0.000%
2026-07-22	35.020	34.340	35.530	34.120	-1.220	-3.431%	1.22万	0.00亿	0.000%
2026-07-21	34.970	35.560	35.760	33.510	0.730	2.096%	1.82万	0.00亿	0.000%
2026-07-20	35.760	34.830	36.510	34.000	-0.470	-1.331%	1.87万	0.00亿	0.000%
2026-07-17	37.560	35.300	37.940	35.220	-2.200	-5.867%	1.46万	0.00亿	0.000%
2026-07-16	36.850	37.500	37.800	36.400	0.380	1.024%	1.16万	0.00亿	0.000%
2026-07-15	36.330	37.120	37.460	36.330	0.560	1.532%	1.16万	0.00亿	0.000%
2026-07-14	36.730	36.560	36.860	35.620	0.250	0.689%	1.18万	0.00亿	0.000%
2026-07-13	38.270	36.310	38.380	36.200	-1.680	-4.422%	1.39万	0.00亿	0.000%
2026-07-10	36.920	37.990	38.760	36.240	1.050	2.842%	1.84万	0.00亿	0.000%
2026-07-09	36.000	36.940	36.990	35.380	0.340	0.929%	1.22万	0.00亿	0.000%
2026-07-08	36.810	36.600	36.980	36.010	-0.220	-0.598%	1.16万	0.00亿	0.000%
2026-07-07	38.100	36.820	38.560	36.580	-1.360	-3.562%	1.17万	0.00亿	0.000%
2026-07-06	39.110	38.180	39.590	38.000	-1.240	-3.146%	1.26万	0.00亿	0.000%
2026-07-03	39.440	39.420	39.890	38.680	0.190	0.484%	1.26万	0.00亿	0.000%
2026-07-02	39.630	39.230	40.450	39.020	-0.670	-1.679%	1.96万	0.00亿	0.000%
2026-07-01	38.000	39.900	41.030	38.000	1.720	4.505%	2.82万	0.00亿	0.000%
2026-06-30	37.760	38.180	38.600	37.350	0.400	1.059%	1.50万	0.00亿	0.000%
2026-06-29	37.900	37.780	38.800	36.880	-0.500	-1.306%	1.43万	0.00亿	0.000%
2026-06-26	40.040	38.280	40.200	38.130	-2.130	-5.271%	1.72万	0.00亿	0.000%
2026-06-25	40.920	40.410	42.000	40.150	-0.960	-2.321%	1.99万	0.00亿	0.000%
2026-06-24	42.260	41.370	42.800	40.980	-1.300	-3.047%	1.91万	0.00亿	0.000%
2026-06-23	42.000	42.670	43.750	41.990	-0.060	-0.140%	3.09万	0.00亿	0.000%
2026-06-22	40.940	42.730	43.250	39.220	1.980	4.859%	3.51万	0.00亿	0.000%
2026-06-18	40.450	40.750	41.130	40.030	0.100	0.246%	1.41万	0.00亿	0.000%
2026-06-17	40.380	40.650	41.270	39.900	-0.050	-0.123%	1.52万	0.00亿	0.000%
2026-06-16	40.820	40.700	41.430	40.410	-0.460	-1.118%	1.47万	0.00亿	0.000%
2026-06-15	39.950	41.160	42.800	39.950	1.210	3.029%	2.16万	0.00亿	0.000%
2026-06-12	39.500	39.950	40.850	39.140	0.850	2.174%	1.53万	0.00亿	0.000%
2026-06-11	38.920	39.100	39.460	37.700	-0.390	-0.988%	1.48万	0.00亿	0.000%
2026-06-10	40.720	39.490	40.910	38.690	-1.200	-2.949%	1.45万	0.00亿	0.000%
2026-06-09	40.730	40.690	41.290	40.200	0.190	0.469%	1.33万	0.00亿	0.000%
2026-06-08	40.250	40.500	42.380	39.790	-0.670	-1.627%	1.72万	0.00亿	0.000%
2026-06-05	41.000	41.170	41.830	39.770	0.350	0.857%	1.45万	0.00亿	0.000%
2026-06-04	41.700	40.820	42.100	40.640	-1.180	-2.810%	1.05万	0.00亿	0.000%
2026-06-03	42.990	42.000	43.480	41.600	-1.140	-2.643%	1.15万	0.00亿	0.000%
2026-06-02	44.120	43.140	44.320	42.400	-1.110	-2.508%	1.24万	0.00亿	0.000%
2026-06-01	42.620	44.250	44.990	42.030	1.530	3.581%	1.64万	0.00亿	0.000%
2026-05-29	45.300	42.720	45.490	42.600	-2.320	-5.151%	1.83万	0.00亿	0.000%
2026-05-28	46.410	45.040	46.500	43.270	-1.370	-2.952%	2.07万	0.00亿	0.000%
2026-05-27	48.180	46.410	48.870	46.130	-2.020	-4.171%	1.56万	0.00亿	0.000%
2026-05-26	48.700	48.430	49.210	47.050	-0.530	-1.083%	1.55万	0.00亿	0.000%
2026-05-25	50.480	48.960	51.110	48.090	-0.770	-1.548%	2.07万	0.00亿	0.000%
2026-05-22	50.430	49.730	51.400	48.580	-0.680	-1.349%	2.17万	0.00亿	0.000%
2026-05-21	50.200	50.410	53.190	50.200	0.300	0.599%	3.76万	0.00亿	0.000%
2026-05-20	50.870	50.110	51.300	50.000	-1.160	-2.263%	1.25万	0.00亿	0.000%
2026-05-19	51.200	51.270	51.790	50.360	0.180	0.352%	1.31万	0.00亿	0.000%
2026-05-18	50.250	51.090	51.340	50.210	0.590	1.168%	1.21万	0.00亿	0.000%
2026-05-15	50.540	50.500	52.580	50.450	0.010	0.020%	2.00万	0.00亿	0.000%
2026-05-14	52.190	50.490	52.450	50.400	-1.490	-2.866%	1.67万	0.00亿	0.000%
2026-05-13	51.700	51.980	52.140	51.410	0.070	0.135%	1.16万	0.00亿	0.000%
2026-05-12	52.660	51.910	52.860	51.700	-0.990	-1.871%	1.50万	0.00亿	0.000%
2026-05-11	52.280	52.900	53.200	52.170	0.630	1.205%	1.95万	0.00亿	0.000%
2026-05-08	52.280	52.270	52.570	51.600	0.110	0.211%	1.69万	0.00亿	0.000%
2026-05-07	51.700	52.160	52.260	51.520	0.150	0.288%	1.69万	0.00亿	0.000%
2026-05-06	51.130	52.010	52.380	50.760	1.260	2.483%	2.11万	0.00亿	0.000%
2026-04-30	50.200	50.750	51.960	50.200	0.570	1.136%	1.55万	0.00亿	0.000%
2026-04-29	49.510	50.180	50.450	49.300	0.780	1.579%	1.02万	0.00亿	0.000%
2026-04-28	50.470	49.400	50.580	49.020	-1.220	-2.410%	1.36万	0.00亿	0.000%
2026-04-27	49.790	50.620	50.630	49.020	0.790	1.585%	1.32万	0.00亿	0.000%
2026-04-24	50.690	49.830	50.900	49.430	-1.040	-2.044%	1.43万	0.00亿	0.000%
2026-04-23	50.700	50.870	51.850	50.060	0.820	1.638%	2.48万	0.00亿	0.000%
2026-04-22	49.130	50.050	50.540	49.080	0.510	1.029%	1.20万	0.00亿	0.000%
2026-04-21	50.210	49.540	50.260	49.110	-0.780	-1.550%	1.12万	0.00亿	0.000%
2026-04-20	50.700	50.320	50.810	50.200	-0.140	-0.277%	0.84万	0.00亿	0.000%
2026-04-17	50.840	50.460	51.180	50.230	-0.550	-1.078%	0.96万	0.00亿	0.000%
2026-04-16	50.700	51.010	51.100	50.130	0.800	1.593%	1.19万	0.00亿	0.000%
2026-04-15	50.650	50.210	50.900	50.080	-0.140	-0.278%	1.00万	0.00亿	0.000%
2026-04-14	50.600	50.350	50.900	49.670	0.350	0.700%	1.17万	0.00亿	0.000%
2026-04-13	49.640	50.000	50.190	49.410	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-10	49.900	50.000	51.170	49.380	0.730	1.482%	1.85万	0.00亿	0.000%
2026-04-09	49.650	49.270	50.000	48.900	-0.980	-1.950%	1.45万	0.00亿	0.000%
2026-04-08	47.820	50.250	50.500	47.820	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-07	46.130	46.880	47.050	46.130	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-03	47.560	46.130	48.030	46.030	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	48.600	47.330	48.600	47.080	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-01	48.410	48.650	48.650	47.960	0.000	0.000%	0.94万	0.00亿	0.000%