望变电气（603191）历史行情

以下为望变电气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	12.250	12.300	12.550	12.220	0.180	1.485%	5.23万	0.00亿	0.000%
2026-10-15	12.300	12.120	12.410	12.100	-0.410	-3.272%	6.61万	0.00亿	0.000%
2026-10-14	13.060	12.530	13.060	12.510	-0.530	-4.058%	6.08万	0.00亿	0.000%
2026-10-13	13.010	13.060	13.150	12.680	-0.110	-0.835%	6.25万	0.00亿	0.000%
2026-10-12	13.140	13.170	13.380	13.110	-0.020	-0.152%	6.14万	0.00亿	0.000%
2026-10-09	13.180	13.190	13.210	12.700	0.050	0.381%	6.57万	0.00亿	0.000%
2026-10-08	13.150	13.140	13.450	13.060	0.020	0.152%	4.66万	0.00亿	0.000%
2026-10-07	13.180	13.120	13.250	13.050	0.000	0.000%	333.41万	0.44亿	1.010%
2026-10-06	13.180	13.120	13.250	13.050	0.000	0.000%	333.41万	0.44亿	1.010%
2026-10-05	13.180	13.120	13.250	13.050	0.000	0.000%	333.41万	0.44亿	1.010%
2026-10-02	13.180	13.120	13.250	13.050	0.000	0.000%	333.41万	0.44亿	1.010%
2026-10-01	13.180	13.120	13.250	13.050	0.000	0.000%	333.41万	0.44亿	1.010%
2026-09-30	13.180	13.120	13.250	13.050	0.000	0.000%	3.33万	0.00亿	0.000%
2026-09-29	12.990	13.120	13.200	12.910	0.130	1.001%	3.33万	0.00亿	0.000%
2026-09-28	13.250	12.990	13.300	12.880	-0.250	-1.888%	5.10万	0.00亿	0.000%
2026-09-27	13.500	13.240	13.560	13.240	-0.180	-1.341%	394.25万	0.53亿	1.195%
2026-09-24	13.500	13.240	13.560	13.240	-0.180	-1.341%	3.94万	0.00亿	0.000%
2026-09-23	13.600	13.420	13.680	13.360	-0.180	-1.324%	5.53万	0.00亿	0.000%
2026-09-22	13.800	13.600	13.810	13.530	-0.100	-0.730%	6.88万	0.00亿	0.000%
2026-09-21	13.580	13.700	13.700	13.520	0.120	0.884%	7.31万	0.00亿	0.000%
2026-09-18	13.280	13.580	13.740	13.280	0.370	2.801%	8.76万	0.00亿	0.000%
2026-09-17	13.220	13.210	13.500	13.160	-0.060	-0.452%	6.82万	0.00亿	0.000%
2026-09-16	13.200	13.270	13.430	12.960	0.060	0.454%	7.46万	0.00亿	0.000%
2026-09-15	13.120	13.210	13.490	12.980	0.030	0.228%	7.67万	0.00亿	0.000%
2026-09-14	13.200	13.180	13.550	13.120	-0.230	-1.715%	9.46万	0.00亿	0.000%
2026-09-11	13.910	13.410	14.090	13.320	-1.000	-6.940%	17.20万	0.00亿	0.000%
2026-09-10	15.860	14.410	15.870	14.410	-1.600	-9.994%	22.53万	0.00亿	0.000%
2026-09-09	15.900	16.010	16.070	15.760	-0.060	-0.373%	13.18万	0.00亿	0.000%
2026-09-08	15.700	16.070	16.100	15.250	0.340	2.161%	20.27万	0.00亿	0.000%
2026-09-07	15.640	15.730	15.740	15.350	-0.070	-0.443%	17.45万	0.00亿	0.000%
2026-09-04	15.230	15.800	15.870	15.210	0.280	1.804%	28.92万	0.00亿	0.000%
2026-09-03	14.730	15.520	15.970	14.730	1.000	6.887%	33.09万	0.00亿	0.000%
2026-09-02	14.910	14.520	15.040	14.520	-0.590	-3.905%	9.79万	0.00亿	0.000%
2026-09-01	14.800	15.110	15.260	14.650	0.230	1.546%	14.11万	0.00亿	0.000%
2026-08-31	14.860	14.880	15.070	14.550	-0.160	-1.064%	12.96万	0.00亿	0.000%
2026-08-28	14.240	15.040	15.180	14.150	0.630	4.372%	22.84万	0.00亿	0.000%
2026-08-27	14.510	14.410	14.610	14.220	-0.280	-1.906%	9.46万	0.00亿	0.000%
2026-08-26	14.650	14.690	14.760	14.410	-0.020	-0.136%	8.32万	0.00亿	0.000%
2026-08-25	14.470	14.710	14.810	14.140	0.290	2.011%	8.79万	0.00亿	0.000%
2026-08-24	14.620	14.420	14.840	14.140	-0.310	-2.105%	7.49万	0.00亿	0.000%
2026-08-21	14.550	14.730	14.800	14.270	0.020	0.136%	7.70万	0.00亿	0.000%
2026-08-20	14.880	14.710	15.010	14.530	0.020	0.136%	8.40万	0.00亿	0.000%
2026-08-19	15.080	14.690	15.340	14.670	-0.760	-4.919%	12.88万	0.00亿	0.000%
2026-08-18	15.790	15.450	16.030	15.400	-0.480	-3.013%	13.79万	0.00亿	0.000%
2026-08-17	16.060	15.930	16.070	15.420	-0.160	-0.994%	18.51万	0.00亿	0.000%
2026-08-14	16.950	16.090	16.980	15.960	-0.850	-5.018%	34.75万	0.00亿	0.000%
2026-08-13	15.490	16.940	16.940	14.880	1.540	10.000%	39.28万	0.00亿	0.000%
2026-08-12	14.120	15.400	15.400	14.050	1.400	10.000%	11.37万	0.00亿	0.000%
2026-08-11	14.240	14.000	14.270	13.890	-0.300	-2.098%	5.48万	0.00亿	0.000%
2026-08-10	13.920	14.300	14.300	13.890	0.400	2.878%	8.37万	0.00亿	0.000%
2026-08-07	14.030	13.900	14.030	13.680	-0.140	-0.997%	5.87万	0.00亿	0.000%
2026-08-06	14.250	14.040	14.250	13.850	-0.200	-1.404%	8.13万	0.00亿	0.000%
2026-08-05	14.310	14.240	14.350	14.100	-0.060	-0.420%	7.89万	0.00亿	0.000%
2026-08-04	14.100	14.300	14.560	14.030	0.230	1.635%	9.33万	0.00亿	0.000%
2026-08-03	13.800	14.070	14.090	13.670	0.400	2.926%	8.58万	0.00亿	0.000%
2026-07-31	13.600	13.670	13.850	13.600	0.090	0.663%	7.18万	0.00亿	0.000%
2026-07-30	13.600	13.580	13.960	13.510	-0.250	-1.808%	8.85万	0.00亿	0.000%
2026-07-29	13.400	13.830	13.900	13.250	0.510	3.829%	11.89万	0.00亿	0.000%
2026-07-28	13.430	13.320	13.550	13.220	0.010	0.075%	8.03万	0.00亿	0.000%
2026-07-27	12.850	13.310	13.320	12.760	0.470	3.660%	11.43万	0.00亿	0.000%
2026-07-24	13.330	12.840	13.400	12.840	-0.560	-4.179%	16.22万	0.00亿	0.000%
2026-07-23	12.180	13.400	13.400	12.180	1.220	10.016%	17.57万	0.00亿	0.000%
2026-07-22	12.400	12.180	12.550	12.100	-0.340	-2.716%	6.72万	0.00亿	0.000%
2026-07-21	12.440	12.520	12.540	11.680	0.100	0.805%	9.59万	0.00亿	0.000%
2026-07-20	12.690	12.420	13.140	12.230	-0.350	-2.741%	9.17万	0.00亿	0.000%
2026-07-17	13.130	12.770	13.280	12.610	-0.360	-2.742%	8.15万	0.00亿	0.000%
2026-07-16	13.190	13.130	13.440	12.950	-0.140	-1.055%	5.39万	0.00亿	0.000%
2026-07-15	13.180	13.270	13.920	12.950	-0.370	-2.713%	7.24万	0.00亿	0.000%
2026-07-14	13.430	13.640	13.660	13.030	0.270	2.019%	7.40万	0.00亿	0.000%
2026-07-13	14.410	13.370	14.500	13.300	-1.040	-7.217%	10.27万	0.00亿	0.000%
2026-07-10	14.210	14.410	14.730	14.010	0.200	1.407%	6.40万	0.00亿	0.000%
2026-07-09	14.300	14.210	14.500	13.660	-0.080	-0.560%	7.05万	0.00亿	0.000%
2026-07-08	14.790	14.290	14.870	14.270	-0.560	-3.771%	6.28万	0.00亿	0.000%
2026-07-07	15.590	14.850	15.710	14.820	-0.770	-4.930%	8.36万	0.00亿	0.000%
2026-07-06	15.850	15.620	16.590	15.570	-0.200	-1.264%	10.21万	0.00亿	0.000%
2026-07-03	15.790	15.820	16.050	15.690	-0.010	-0.063%	7.38万	0.00亿	0.000%
2026-07-02	15.890	15.830	16.240	15.580	-0.170	-1.063%	8.22万	0.00亿	0.000%
2026-07-01	16.150	16.000	16.300	15.460	0.210	1.330%	11.76万	0.00亿	0.000%
2026-06-30	15.710	15.790	15.930	15.400	0.070	0.445%	6.99万	0.00亿	0.000%
2026-06-29	15.840	15.720	15.980	15.390	-0.170	-1.070%	6.95万	0.00亿	0.000%
2026-06-26	16.610	15.890	16.690	15.810	-0.560	-3.404%	9.25万	0.00亿	0.000%
2026-06-25	16.860	16.450	16.980	16.390	-0.420	-2.490%	8.26万	0.00亿	0.000%
2026-06-24	17.110	16.870	17.260	16.560	-0.340	-1.976%	8.44万	0.00亿	0.000%
2026-06-23	17.900	17.210	17.980	17.200	-0.870	-4.812%	12.03万	0.00亿	0.000%
2026-06-22	17.780	18.080	18.310	17.000	0.470	2.669%	18.27万	0.00亿	0.000%
2026-06-18	17.790	17.610	18.490	17.460	-0.320	-1.785%	12.07万	0.00亿	0.000%
2026-06-17	18.420	17.930	18.760	17.670	-0.280	-1.538%	19.86万	0.00亿	0.000%
2026-06-16	16.780	18.210	18.210	16.650	1.660	10.030%	15.90万	0.00亿	0.000%
2026-06-15	16.300	16.550	16.850	16.090	0.800	5.079%	10.01万	0.00亿	0.000%
2026-06-12	15.900	15.750	16.090	15.620	0.050	0.318%	8.16万	0.00亿	0.000%
2026-06-11	15.930	15.700	16.050	15.560	-0.360	-2.242%	6.41万	0.00亿	0.000%
2026-06-10	16.750	16.060	16.750	15.830	-0.580	-3.486%	9.36万	0.00亿	0.000%
2026-06-09	16.900	16.640	17.100	16.360	-0.090	-0.538%	10.06万	0.00亿	0.000%
2026-06-08	17.040	16.730	17.460	16.500	-1.120	-6.275%	13.27万	0.00亿	0.000%
2026-06-05	18.300	17.850	18.720	17.280	-0.530	-2.884%	17.35万	0.00亿	0.000%
2026-06-04	19.850	18.380	20.030	18.270	-1.750	-8.693%	25.54万	0.00亿	0.000%
2026-06-03	20.700	20.130	20.830	19.960	-0.850	-4.051%	21.48万	0.00亿	0.000%
2026-06-02	22.300	20.980	22.520	20.410	-1.540	-6.838%	27.45万	0.00亿	0.000%
2026-06-01	21.380	22.520	22.550	21.370	0.700	3.208%	35.39万	0.00亿	0.000%
2026-05-29	20.650	21.820	22.670	20.300	1.220	5.922%	39.58万	0.00亿	0.000%
2026-05-28	20.550	20.600	20.830	19.820	0.070	0.341%	14.95万	0.00亿	0.000%
2026-05-27	20.560	20.530	21.340	20.400	-0.160	-0.773%	13.98万	0.00亿	0.000%
2026-05-26	21.360	20.690	21.410	20.340	-0.880	-4.080%	16.50万	0.00亿	0.000%
2026-05-25	21.800	21.570	22.810	21.440	-0.110	-0.507%	19.36万	0.00亿	0.000%
2026-05-22	21.950	21.680	22.180	21.210	-0.080	-0.368%	18.75万	0.00亿	0.000%
2026-05-21	23.220	21.760	23.220	21.670	-1.470	-6.328%	25.72万	0.00亿	0.000%
2026-05-20	22.950	23.230	24.060	22.710	0.200	0.868%	34.75万	0.00亿	0.000%
2026-05-19	22.150	23.030	23.300	21.750	0.900	4.067%	43.86万	0.00亿	0.000%
2026-05-18	20.110	22.130	22.130	19.760	2.020	10.045%	34.57万	0.00亿	0.000%
2026-05-15	20.540	20.110	20.890	19.870	-0.530	-2.568%	13.49万	0.00亿	0.000%
2026-05-14	21.550	20.640	21.550	20.560	-0.850	-3.955%	18.81万	0.00亿	0.000%
2026-05-13	20.950	21.490	21.920	20.550	0.640	3.070%	28.86万	0.00亿	0.000%
2026-05-12	20.560	20.850	21.140	20.230	0.260	1.263%	16.71万	0.00亿	0.000%
2026-05-11	20.530	20.590	20.910	20.350	0.060	0.292%	11.37万	0.00亿	0.000%
2026-05-08	20.530	20.530	20.630	19.960	-0.130	-0.629%	9.93万	0.00亿	0.000%
2026-05-07	20.390	20.660	20.880	20.270	0.300	1.473%	11.45万	0.00亿	0.000%
2026-05-06	19.850	20.360	20.630	19.810	0.810	4.143%	13.70万	0.00亿	0.000%
2026-04-30	19.870	19.550	19.980	19.220	-0.570	-2.833%	10.52万	0.00亿	0.000%
2026-04-29	19.450	20.120	20.190	19.450	0.470	2.392%	7.01万	0.00亿	0.000%
2026-04-28	19.830	19.650	19.910	19.540	-0.290	-1.454%	7.85万	0.00亿	0.000%
2026-04-27	20.230	19.940	20.440	19.850	-0.290	-1.434%	9.43万	0.00亿	0.000%
2026-04-24	20.280	20.230	20.600	19.930	-0.270	-1.317%	8.30万	0.00亿	0.000%
2026-04-23	20.610	20.500	21.050	20.130	-0.360	-1.726%	10.91万	0.00亿	0.000%
2026-04-22	20.540	20.860	21.070	20.350	0.250	1.213%	11.05万	0.00亿	0.000%
2026-04-21	21.170	20.610	21.360	20.520	-0.750	-3.511%	13.09万	0.00亿	0.000%
2026-04-20	21.230	21.360	21.540	21.020	0.000	0.000%	11.28万	0.00亿	0.000%
2026-04-17	20.990	21.230	21.450	20.820	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-16	20.770	21.020	21.200	20.050	0.120	0.570%	13.89万	2.91亿	4.210%
2026-04-15	20.660	20.900	21.270	20.660	0.000	0.000%	17.28万	0.00亿	0.000%
2026-04-14	20.940	20.630	20.940	20.340	-0.080	-0.386%	11.81万	0.00亿	0.000%
2026-04-13	20.540	20.710	20.720	19.750	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-10	20.670	20.670	21.250	20.460	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-09	20.400	20.430	20.640	20.100	0.000	0.000%	8.24万	0.00亿	0.000%
2026-04-08	20.020	20.590	20.640	19.960	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-07	20.350	19.630	20.430	19.550	0.000	0.000%	13.94万	0.00亿	0.000%
2026-04-03	21.150	20.230	21.150	20.220	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-02	21.460	20.930	21.750	20.660	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-01	21.440	21.400	21.650	21.180	0.000	0.000%	11.46万	0.00亿	0.000%