威帝股份（603023）历史行情
以下为威帝股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.780 | 3.810 | 3.930 | 3.760 | 0.080 | 2.145% | 9.70万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.820 | 3.730 | 3.840 | 3.680 | -0.150 | -3.866% | 12.40万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.090 | 3.880 | 4.090 | 3.860 | -0.150 | -3.722% | 8.37万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.950 | 4.030 | 4.050 | 3.800 | 0.080 | 2.025% | 7.89万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.020 | 3.950 | 4.050 | 3.930 | -0.070 | -1.741% | 6.99万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.010 | 4.020 | 4.030 | 3.800 | 0.030 | 0.752% | 10.56万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.070 | 3.990 | 4.140 | 3.950 | -0.070 | -1.724% | 8.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 653.91万 | 0.27亿 | 1.172% |
| 2026-10-06 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 653.91万 | 0.27亿 | 1.172% |
| 2026-10-05 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 653.91万 | 0.27亿 | 1.172% |
| 2026-10-02 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 653.91万 | 0.27亿 | 1.172% |
| 2026-10-01 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 653.91万 | 0.27亿 | 1.172% |
| 2026-09-30 | 4.140 | 4.060 | 4.170 | 4.040 | -0.020 | -0.490% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.990 | 4.080 | 4.120 | 3.960 | 0.090 | 2.256% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.030 | 3.990 | 4.080 | 3.930 | -0.040 | -0.993% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.040 | 4.030 | 4.120 | 4.010 | -0.040 | -0.983% | 763.73万 | 0.31亿 | 1.368% |
| 2026-09-24 | 4.040 | 4.030 | 4.120 | 4.010 | -0.040 | -0.983% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.130 | 4.070 | 4.140 | 4.040 | -0.070 | -1.691% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.130 | 4.140 | 4.180 | 4.090 | 0.020 | 0.485% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.170 | 4.120 | 4.190 | 4.090 | 0.030 | 0.733% | 13.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.130 | 4.090 | 4.200 | 4.090 | 0.000 | 0.000% | 20.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.090 | 4.150 | 3.910 | -0.170 | -3.991% | 36.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.860 | 4.260 | 4.260 | 3.810 | 0.390 | 10.078% | 20.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.090 | 3.870 | 4.120 | 3.830 | -0.250 | -6.068% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.100 | 4.120 | 4.180 | 4.000 | 0.050 | 1.229% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.110 | 4.070 | 4.110 | 3.970 | -0.040 | -0.973% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.170 | 4.110 | 4.170 | 4.100 | -0.050 | -1.202% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.250 | 4.160 | 4.270 | 4.150 | -0.090 | -2.118% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.200 | 4.250 | 4.280 | 4.170 | 0.050 | 1.190% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.270 | 4.200 | 4.300 | 4.170 | -0.110 | -2.552% | 15.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.340 | 4.310 | 4.420 | 4.280 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.380 | 4.310 | 4.460 | 4.300 | -0.070 | -1.598% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.350 | 4.380 | 4.400 | 4.260 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.260 | 4.380 | 4.440 | 4.260 | 0.100 | 2.336% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.260 | 4.280 | 4.320 | 4.220 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.330 | 4.280 | 4.460 | 4.260 | -0.030 | -0.696% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.090 | 4.310 | 4.370 | 4.090 | 0.160 | 3.855% | 17.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.170 | 4.150 | 4.290 | 4.110 | 0.060 | 1.467% | 12.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.990 | 4.090 | 4.130 | 3.960 | 0.110 | 2.764% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.070 | 3.980 | 4.100 | 3.970 | -0.080 | -1.970% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.000 | 4.060 | 4.090 | 3.940 | 0.040 | 0.995% | 9.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.990 | 4.020 | 4.080 | 3.980 | 0.020 | 0.500% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.220 | 4.000 | 4.220 | 3.980 | -0.170 | -4.077% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.150 | 4.170 | 4.200 | 4.090 | 0.020 | 0.482% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.150 | 4.150 | 4.020 | 0.090 | 2.217% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.080 | 4.060 | 4.100 | 3.990 | -0.020 | -0.490% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.170 | 4.080 | 4.270 | 4.070 | -0.080 | -1.923% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.150 | 4.160 | 4.230 | 4.080 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.010 | 4.160 | 4.170 | 3.950 | 0.170 | 4.261% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.830 | 3.990 | 4.020 | 3.820 | 0.160 | 4.178% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.870 | 3.830 | 3.880 | 3.760 | -0.040 | -1.034% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.880 | 3.870 | 3.890 | 3.780 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.870 | 3.980 | 3.800 | 0.080 | 2.111% | 13.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.700 | 3.790 | 3.790 | 3.700 | 0.110 | 2.989% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.580 | 3.680 | 3.680 | 3.560 | 0.110 | 3.081% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.550 | 3.570 | 3.600 | 3.500 | 0.070 | 2.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.640 | 3.500 | 3.670 | 3.470 | -0.110 | -3.047% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.680 | 3.610 | 3.720 | 3.590 | -0.040 | -1.096% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.620 | 3.650 | 3.760 | 3.570 | 0.030 | 0.829% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.410 | 3.620 | 3.630 | 3.370 | 0.210 | 6.158% | 17.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.430 | 3.410 | 3.450 | 3.330 | -0.020 | -0.583% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.230 | 3.430 | 3.440 | 3.230 | 0.170 | 5.215% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.300 | 3.260 | 3.370 | 3.220 | -0.040 | -1.212% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.310 | 3.300 | 3.340 | 3.090 | -0.010 | -0.302% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.490 | 3.310 | 3.630 | 3.260 | -0.210 | -5.966% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.750 | 3.520 | 3.840 | 3.480 | -0.190 | -5.121% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.710 | 3.710 | 3.790 | 3.600 | 0.050 | 1.366% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.540 | 3.660 | 3.730 | 3.520 | 0.110 | 3.099% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.440 | 3.550 | 3.590 | 3.390 | 0.110 | 3.198% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.650 | 3.440 | 3.700 | 3.420 | -0.210 | -5.753% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.550 | 3.650 | 3.740 | 3.480 | 0.100 | 2.817% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.610 | 3.550 | 3.630 | 3.450 | -0.020 | -0.560% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.570 | 3.570 | 3.630 | 3.510 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.810 | 3.570 | 3.820 | 3.570 | -0.230 | -6.053% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.850 | 3.800 | 3.920 | 3.780 | -0.020 | -0.524% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.780 | 3.820 | 3.880 | 3.720 | 0.050 | 1.326% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.790 | 3.770 | 3.890 | 3.750 | 0.000 | 0.000% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.710 | 3.770 | 3.880 | 3.680 | 0.040 | 1.072% | 16.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.590 | 3.730 | 3.770 | 3.550 | 0.150 | 4.190% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.560 | 3.580 | 3.620 | 3.440 | -0.050 | -1.377% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.760 | 3.630 | 3.770 | 3.550 | -0.040 | -1.090% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.000 | 3.670 | 4.000 | 3.620 | -0.260 | -6.616% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.930 | 3.930 | 3.980 | 3.800 | -0.010 | -0.254% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.780 | 3.940 | 4.070 | 3.700 | 0.180 | 4.787% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.760 | 3.760 | 3.800 | 3.600 | -0.060 | -1.571% | 11.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.850 | 3.820 | 4.090 | 3.810 | -0.020 | -0.521% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.940 | 3.840 | 3.960 | 3.840 | -0.110 | -2.785% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.010 | 3.950 | 4.010 | 3.860 | -0.050 | -1.250% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.050 | 4.000 | 4.130 | 3.950 | 0.010 | 0.251% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.950 | 3.990 | 4.020 | 3.890 | 0.080 | 2.046% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.960 | 3.910 | 4.000 | 3.840 | -0.070 | -1.759% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.100 | 3.980 | 4.100 | 3.930 | -0.110 | -2.689% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.130 | 4.090 | 4.180 | 4.020 | 0.030 | 0.739% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.110 | 4.060 | 4.250 | 3.980 | -0.150 | -3.563% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.250 | 4.210 | 4.320 | 4.110 | -0.030 | -0.708% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.370 | 4.240 | 4.420 | 4.230 | -0.140 | -3.196% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.460 | 4.380 | 4.470 | 4.340 | -0.090 | -2.013% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.580 | 4.470 | 4.640 | 4.440 | -0.120 | -2.614% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.410 | 4.590 | 4.640 | 4.400 | 0.100 | 2.227% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.700 | 4.490 | 4.770 | 4.430 | -0.210 | -4.468% | 13.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.650 | 4.700 | 4.770 | 4.590 | 0.020 | 0.427% | 12.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.700 | 4.680 | 4.810 | 4.570 | -0.040 | -0.847% | 19.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.850 | 4.720 | 4.980 | 4.650 | -0.090 | -1.871% | 20.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.020 | 4.810 | 5.060 | 4.790 | -0.100 | -2.037% | 22.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.270 | 4.910 | 5.300 | 4.850 | 0.000 | 0.000% | 31.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.100 | 4.910 | 5.310 | 4.910 | -0.240 | -4.660% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.030 | 5.150 | 5.170 | 4.950 | 0.170 | 3.414% | 30.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.110 | 4.980 | 5.370 | 4.960 | -0.070 | -1.386% | 21.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 5.050 | 5.170 | 4.940 | -0.010 | -0.198% | 20.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.070 | 5.060 | 5.250 | 5.000 | 0.060 | 1.200% | 30.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.270 | 5.000 | 5.350 | 5.000 | -0.300 | -5.660% | 45.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.820 | 5.300 | 5.300 | 4.790 | 0.480 | 9.959% | 34.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.820 | 4.820 | 4.870 | 4.750 | -0.020 | -0.413% | 13.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.740 | 4.840 | 4.860 | 4.630 | 0.130 | 2.760% | 19.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.670 | 4.710 | 4.730 | 4.600 | 0.060 | 1.290% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.660 | 4.650 | 4.720 | 4.620 | -0.010 | -0.215% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.590 | 4.660 | 4.700 | 4.530 | 0.110 | 2.418% | 19.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.510 | 4.550 | 4.590 | 4.350 | 0.040 | 0.887% | 19.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.400 | 4.510 | 4.590 | 4.360 | 0.120 | 2.733% | 16.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.410 | 4.390 | 4.480 | 4.340 | -0.080 | -1.790% | 11.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.420 | 4.470 | 4.480 | 4.270 | 0.080 | 1.822% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.310 | 4.390 | 4.410 | 4.290 | 0.060 | 1.386% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.370 | 4.330 | 4.410 | 4.280 | -0.050 | -1.142% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.410 | 4.380 | 4.440 | 4.370 | -0.030 | -0.680% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.480 | 4.410 | 4.500 | 4.370 | -0.070 | -1.563% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.470 | 4.480 | 4.480 | 4.400 | 0.000 | 0.000% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.480 | 4.470 | 4.490 | 4.370 | 0.000 | 0.000% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.370 | 4.480 | 4.490 | 4.350 | 0.100 | 2.280% | 12.53万 | 0.56亿 | 2.240% |
| 2026-04-15 | 4.580 | 4.380 | 4.580 | 4.360 | 0.000 | 0.000% | 19.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.670 | 4.570 | 4.890 | 4.490 | -0.100 | -2.141% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.660 | 4.670 | 4.690 | 4.610 | 0.000 | 0.000% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.750 | 4.690 | 4.820 | 4.690 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.840 | 4.700 | 4.840 | 4.670 | 0.000 | 0.000% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.730 | 4.810 | 4.820 | 4.720 | 0.000 | 0.000% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.620 | 4.660 | 4.730 | 4.510 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.850 | 4.600 | 5.050 | 4.580 | 0.000 | 0.000% | 38.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.380 | 4.830 | 5.380 | 4.820 | 0.000 | 0.000% | 59.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.390 | 5.360 | 5.400 | 5.230 | 0.000 | 0.000% | 18.62万 | 0.00亿 | 0.000% |