沃尔德（688028）历史行情

以下为沃尔德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
2026-10-08	108.330	100.480	109.400	98.620	-9.160	-8.355%	1,178.20万	12.13亿	7.805%
2026-10-07	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	11.14亿	6.585%
2026-10-06	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	11.14亿	6.585%
2026-10-05	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	11.14亿	6.585%
2026-10-02	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	11.14亿	6.585%
2026-10-01	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	11.14亿	6.585%
2026-09-30	116.940	109.640	117.490	109.090	-6.610	-5.686%	993.98万	0.00亿	0.000%
2026-09-29	119.030	116.250	119.980	114.900	-3.250	-2.720%	783.95万	0.00亿	0.000%
2026-09-28	126.150	119.500	128.900	117.400	-3.100	-2.529%	1,034.72万	0.00亿	0.000%
2026-09-27	131.000	122.600	133.500	122.600	-7.540	-5.794%	1,150.15万	14.55亿	7.619%
2026-09-24	131.000	122.600	133.500	122.600	-7.540	-5.794%	1,150.15万	0.00亿	0.000%
2026-09-23	124.130	130.140	135.550	124.130	5.920	4.766%	1,211.22万	0.00亿	0.000%
2026-09-22	124.000	124.220	128.660	121.060	-0.080	-0.064%	915.80万	0.00亿	0.000%
2026-09-21	127.000	124.300	129.000	119.500	-2.820	-2.218%	1,064.31万	0.00亿	0.000%
2026-09-18	126.280	127.120	130.990	120.000	3.540	2.865%	1,121.23万	0.00亿	0.000%
2026-09-17	124.890	123.580	127.800	122.670	-2.420	-1.921%	724.39万	0.00亿	0.000%
2026-09-16	116.000	126.000	126.610	113.220	11.350	9.900%	1,041.75万	0.00亿	0.000%
2026-09-15	118.000	114.650	118.950	113.000	-5.550	-4.617%	839.67万	0.00亿	0.000%
2026-09-14	115.880	120.200	124.500	114.130	2.900	2.472%	1,204.54万	0.00亿	0.000%
2026-09-11	119.500	117.300	121.670	112.000	-2.700	-2.250%	1,144.50万	0.00亿	0.000%
2026-09-10	126.950	120.000	127.200	117.900	-4.350	-3.498%	1,467.63万	0.00亿	0.000%
2026-09-09	116.000	124.350	125.580	114.950	11.460	10.151%	1,413.71万	0.00亿	0.000%
2026-09-08	102.500	112.890	117.000	102.070	9.790	9.496%	1,384.19万	0.00亿	0.000%
2026-09-07	97.000	103.100	105.800	97.000	5.580	5.722%	1,002.06万	0.00亿	0.000%
2026-09-04	101.010	97.520	104.900	95.060	-4.090	-4.025%	1,053.01万	0.00亿	0.000%
2026-09-03	92.800	101.610	104.570	92.800	8.330	8.930%	1,329.60万	0.00亿	0.000%
2026-09-02	92.310	93.280	97.410	92.050	-1.120	-1.186%	548.10万	0.00亿	0.000%
2026-09-01	96.100	94.400	97.560	93.060	-1.740	-1.810%	570.38万	0.00亿	0.000%
2026-08-31	91.000	96.140	97.790	89.770	2.840	3.044%	731.44万	0.00亿	0.000%
2026-08-28	94.000	93.300	100.410	93.050	-0.860	-0.913%	832.96万	0.00亿	0.000%
2026-08-27	91.450	94.160	94.560	88.500	4.500	5.019%	493.64万	0.00亿	0.000%
2026-08-26	90.500	89.660	91.130	86.120	0.010	0.011%	472.21万	0.00亿	0.000%
2026-08-25	85.350	89.650	90.800	83.880	1.820	2.072%	457.88万	0.00亿	0.000%
2026-08-24	91.460	87.830	91.990	85.000	-3.610	-3.948%	423.90万	0.00亿	0.000%
2026-08-21	90.230	91.440	93.820	86.800	2.440	2.742%	448.05万	0.00亿	0.000%
2026-08-20	89.300	89.000	90.660	86.140	1.180	1.344%	546.35万	0.00亿	0.000%
2026-08-19	93.000	87.820	95.000	86.980	-9.870	-10.103%	847.18万	0.00亿	0.000%
2026-08-18	96.000	97.690	98.600	94.000	1.640	1.707%	752.45万	0.00亿	0.000%
2026-08-17	92.000	96.050	96.470	91.050	4.450	4.858%	738.02万	0.00亿	0.000%
2026-08-14	92.990	91.600	95.880	89.200	-0.200	-0.218%	778.35万	0.00亿	0.000%
2026-08-13	89.880	91.800	94.880	88.300	3.100	3.495%	889.16万	0.00亿	0.000%
2026-08-12	87.580	88.700	89.720	86.010	2.480	2.876%	440.76万	0.00亿	0.000%
2026-08-11	86.000	86.220	88.930	84.520	-0.650	-0.748%	543.86万	0.00亿	0.000%
2026-08-10	88.940	86.870	89.880	83.880	-0.930	-1.059%	834.29万	0.00亿	0.000%
2026-08-07	83.100	87.800	88.100	80.320	5.300	6.424%	930.28万	0.00亿	0.000%
2026-08-06	78.000	82.500	85.500	76.180	3.500	4.430%	1,044.83万	0.00亿	0.000%
2026-08-05	70.500	79.000	81.180	69.800	7.300	10.181%	883.31万	0.00亿	0.000%
2026-08-04	66.660	71.700	72.300	65.140	6.260	9.566%	700.16万	0.00亿	0.000%
2026-08-03	68.730	65.440	69.690	64.070	-2.070	-3.066%	588.72万	0.00亿	0.000%
2026-07-31	69.630	67.510	72.880	66.600	6.220	10.148%	989.63万	0.00亿	0.000%
2026-07-30	70.800	61.290	70.800	60.200	-8.890	-12.667%	978.94万	0.00亿	0.000%
2026-07-29	76.810	70.180	77.000	66.900	-5.120	-6.799%	1,123.71万	0.00亿	0.000%
2026-07-28	81.770	75.300	82.810	74.200	-7.680	-9.255%	503.68万	0.00亿	0.000%
2026-07-27	81.490	82.980	83.000	77.160	2.940	3.673%	444.14万	0.00亿	0.000%
2026-07-24	80.850	80.040	84.000	79.010	-2.760	-3.333%	420.08万	0.00亿	0.000%
2026-07-23	85.120	82.800	87.980	82.150	-1.900	-2.243%	519.05万	0.00亿	0.000%
2026-07-22	89.620	84.700	90.800	84.360	-5.190	-5.774%	624.04万	0.00亿	0.000%
2026-07-21	82.800	89.890	90.580	69.050	8.910	11.003%	1,088.29万	0.00亿	0.000%
2026-07-20	98.510	80.980	98.510	76.970	-13.070	-13.897%	1,068.84万	0.00亿	0.000%
2026-07-17	109.000	94.050	109.500	93.000	-14.690	-13.509%	764.28万	0.00亿	0.000%
2026-07-16	114.440	108.740	117.360	107.060	-7.850	-6.733%	471.11万	0.00亿	0.000%
2026-07-15	122.660	116.590	123.400	115.300	-3.900	-3.237%	407.95万	0.00亿	0.000%
2026-07-14	115.690	120.490	121.000	112.250	5.480	4.765%	525.69万	0.00亿	0.000%
2026-07-13	128.000	115.010	131.900	114.580	-16.990	-12.871%	807.71万	0.00亿	0.000%
2026-07-10	136.000	132.000	140.880	132.000	-3.880	-2.855%	539.06万	0.00亿	0.000%
2026-07-09	136.240	135.880	137.480	129.800	1.880	1.403%	627.78万	0.00亿	0.000%
2026-07-08	141.390	134.000	145.530	130.980	-11.000	-7.586%	888.42万	0.00亿	0.000%
2026-07-07	144.000	145.000	157.500	141.850	0.590	0.409%	953.94万	0.00亿	0.000%
2026-07-06	142.000	144.410	148.680	135.060	2.910	2.057%	777.40万	0.00亿	0.000%
2026-07-03	144.500	141.500	148.980	137.000	-4.000	-2.749%	798.74万	0.00亿	0.000%
2026-07-02	141.190	145.500	154.990	137.000	-4.480	-2.987%	1,031.29万	0.00亿	0.000%
2026-07-01	155.730	149.980	158.500	145.080	-5.890	-3.779%	841.27万	0.00亿	0.000%
2026-06-30	148.570	155.870	157.530	143.000	11.630	8.063%	852.77万	0.00亿	0.000%
2026-06-29	142.000	144.240	155.420	138.770	2.740	1.936%	1,251.75万	0.00亿	0.000%
2026-06-26	125.670	141.500	144.730	123.000	13.340	10.409%	1,626.24万	0.00亿	0.000%
2026-06-25	116.050	128.160	133.210	113.330	11.950	10.283%	1,229.09万	0.00亿	0.000%
2026-06-24	113.000	116.210	117.320	109.420	0.710	0.615%	589.40万	0.00亿	0.000%
2026-06-23	127.000	115.500	127.000	115.000	-11.200	-8.840%	781.96万	0.00亿	0.000%
2026-06-22	124.560	126.700	128.560	119.950	9.410	8.023%	973.57万	0.00亿	0.000%
2026-06-18	112.670	117.290	121.000	111.100	3.410	2.994%	584.34万	0.00亿	0.000%
2026-06-17	109.250	113.880	114.880	108.020	3.880	3.527%	588.92万	0.00亿	0.000%
2026-06-16	109.430	110.000	112.800	107.000	1.210	1.112%	482.17万	0.00亿	0.000%
2026-06-15	102.690	108.790	109.650	102.450	7.110	6.993%	468.47万	0.00亿	0.000%
2026-06-12	104.990	101.680	108.680	100.050	-1.320	-1.282%	455.71万	0.00亿	0.000%
2026-06-11	105.000	103.000	106.770	101.220	-1.580	-1.511%	459.07万	0.00亿	0.000%
2026-06-10	110.000	104.580	110.910	102.000	-6.080	-5.494%	559.19万	0.00亿	0.000%
2026-06-09	113.960	110.660	113.960	106.000	0.670	0.609%	558.07万	0.00亿	0.000%
2026-06-08	106.260	109.990	116.100	106.260	-7.330	-6.248%	599.54万	0.00亿	0.000%
2026-06-05	131.000	117.320	131.550	113.800	-8.180	-6.518%	886.54万	0.00亿	0.000%
2026-06-04	114.870	125.500	127.870	113.200	10.320	8.960%	723.06万	0.00亿	0.000%
2026-06-03	113.110	115.180	122.000	113.110	-0.560	-0.484%	610.40万	0.00亿	0.000%
2026-06-02	111.240	115.740	118.200	107.700	5.860	5.333%	686.24万	0.00亿	0.000%
2026-06-01	117.550	109.880	119.270	109.410	-7.870	-6.684%	629.77万	0.00亿	0.000%
2026-05-29	136.870	117.750	139.320	117.750	-17.320	-12.823%	1,280.67万	0.00亿	0.000%
2026-05-28	123.870	135.070	135.370	120.870	12.980	10.632%	1,162.72万	0.00亿	0.000%
2026-05-27	125.660	122.090	127.870	119.870	-6.570	-5.106%	742.21万	0.00亿	0.000%
2026-05-26	130.420	128.660	133.860	125.150	-2.810	-2.137%	683.88万	0.00亿	0.000%
2026-05-25	124.200	131.470	133.420	118.870	6.390	5.109%	1,017.95万	0.00亿	0.000%
2026-05-22	113.880	125.080	127.690	113.770	12.920	11.519%	1,036.11万	0.00亿	0.000%
2026-05-21	118.840	112.160	121.720	112.050	-5.810	-4.925%	675.70万	0.00亿	0.000%
2026-05-20	116.870	117.970	121.340	116.380	0.600	0.511%	443.60万	0.00亿	0.000%
2026-05-19	118.030	117.370	118.600	111.470	-0.680	-0.576%	580.26万	0.00亿	0.000%
2026-05-18	121.610	118.050	124.980	116.630	-3.540	-2.911%	613.61万	0.00亿	0.000%
2026-05-15	125.550	121.590	129.290	120.050	-6.140	-4.807%	636.82万	0.00亿	0.000%
2026-05-14	138.870	127.730	138.910	127.640	-11.190	-8.055%	794.30万	0.00亿	0.000%
2026-05-13	128.880	138.920	140.870	127.870	7.370	5.602%	896.75万	0.00亿	0.000%
2026-05-12	128.500	131.550	131.870	121.420	4.480	3.526%	823.64万	0.00亿	0.000%
2026-05-11	138.690	127.070	138.870	126.880	-6.150	-4.616%	843.96万	0.00亿	0.000%
2026-05-08	126.870	133.220	136.520	125.100	6.350	5.005%	823.25万	0.00亿	0.000%
2026-05-07	122.590	126.870	130.260	120.900	5.000	4.103%	606.87万	0.00亿	0.000%
2026-05-06	118.770	121.870	126.250	118.770	5.200	4.457%	862.68万	0.00亿	0.000%
2026-04-30	113.870	116.670	118.710	112.020	1.600	1.390%	648.52万	0.00亿	0.000%
2026-04-29	114.370	115.070	118.750	112.020	1.600	1.410%	539.73万	0.00亿	0.000%
2026-04-28	114.870	113.470	118.420	110.870	-2.070	-1.792%	502.19万	0.00亿	0.000%
2026-04-27	108.840	115.540	115.710	108.840	7.300	6.744%	671.02万	0.00亿	0.000%
2026-04-24	110.870	108.240	110.950	105.760	-4.080	-3.632%	626.41万	0.00亿	0.000%
2026-04-23	119.210	112.320	121.070	110.230	-8.750	-7.227%	921.23万	0.00亿	0.000%
2026-04-22	113.750	121.070	122.100	111.970	9.110	8.137%	918.84万	0.00亿	0.000%
2026-04-21	107.870	111.960	114.740	106.880	3.910	3.619%	766.38万	0.00亿	0.000%
2026-04-20	106.430	108.050	110.400	102.550	2.780	2.641%	841.54万	0.00亿	0.000%
2026-04-17	98.090	105.270	109.270	97.370	7.190	7.331%	1,031.88万	0.00亿	0.000%
2026-04-16	97.470	98.080	99.780	94.470	0.370	0.379%	652.11万	0.00亿	0.000%
2026-04-15	104.930	97.710	106.860	96.870	-2.370	-2.368%	1,054.81万	0.00亿	0.000%
2026-04-14	95.870	100.080	104.370	93.250	5.890	6.253%	992.20万	0.00亿	0.000%
2026-04-13	96.640	94.190	98.520	93.370	-3.350	-3.434%	738.15万	0.00亿	0.000%
2026-04-10	98.910	97.540	100.230	95.370	0.000	0.000%	923.36万	0.00亿	0.000%
2026-04-09	95.870	99.670	103.370	95.870	0.000	0.000%	767.62万	0.00亿	0.000%
2026-04-08	93.890	99.250	100.430	93.890	0.000	0.000%	790.39万	0.00亿	0.000%
2026-04-07	93.870	93.070	97.360	89.870	0.000	0.000%	756.79万	0.00亿	0.000%
2026-04-03	87.870	94.410	97.220	87.550	0.000	0.000%	1,116.09万	0.00亿	0.000%
2026-04-02	89.240	88.320	90.100	85.940	0.000	0.000%	824.67万	0.00亿	0.000%
2026-04-01	89.170	87.590	89.170	85.420	0.000	0.000%	490.91万	0.00亿	0.000%