威胜信息（688100）历史行情

以下为威胜信息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	24.480	24.610	24.750	24.150	0.230	0.943%	166.21万	0.41亿	0.338%
2026-10-02	24.480	24.610	24.750	24.150	0.230	0.943%	166.21万	0.41亿	0.338%
2026-10-01	24.480	24.610	24.750	24.150	0.230	0.943%	166.21万	0.41亿	0.338%
2026-09-30	24.480	24.610	24.750	24.150	0.230	0.943%	166.21万	0.00亿	0.000%
2026-09-29	24.310	24.380	24.520	23.800	0.020	0.082%	246.63万	0.00亿	0.000%
2026-09-28	24.800	24.360	24.800	24.170	-0.370	-1.496%	171.98万	0.00亿	0.000%
2026-09-27	24.910	24.730	25.280	24.580	-0.360	-1.435%	178.86万	0.44亿	0.364%
2026-09-24	24.910	24.730	25.280	24.580	-0.360	-1.435%	178.86万	0.00亿	0.000%
2026-09-23	25.130	25.090	25.250	24.880	-0.040	-0.159%	163.58万	0.00亿	0.000%
2026-09-22	24.950	25.130	25.360	24.930	0.310	1.249%	190.53万	0.00亿	0.000%
2026-09-21	24.740	24.820	24.920	24.690	0.150	0.608%	135.09万	0.00亿	0.000%
2026-09-18	24.990	24.670	24.990	24.600	0.160	0.653%	188.03万	0.00亿	0.000%
2026-09-17	24.840	24.510	24.930	24.430	-0.330	-1.329%	114.63万	0.00亿	0.000%
2026-09-16	24.580	24.840	24.890	24.300	0.370	1.512%	144.54万	0.00亿	0.000%
2026-09-15	24.350	24.470	24.560	24.200	0.120	0.493%	184.34万	0.00亿	0.000%
2026-09-14	24.590	24.350	24.880	24.140	-0.190	-0.774%	269.19万	0.00亿	0.000%
2026-09-11	25.040	24.540	25.090	24.340	-0.610	-2.425%	262.18万	0.00亿	0.000%
2026-09-10	25.420	25.150	25.420	25.030	-0.310	-1.218%	161.33万	0.00亿	0.000%
2026-09-09	25.500	25.460	25.860	25.460	-0.130	-0.508%	185.93万	0.00亿	0.000%
2026-09-08	25.840	25.590	25.900	25.590	-0.250	-0.967%	180.85万	0.00亿	0.000%
2026-09-07	26.340	25.840	26.340	25.670	-0.130	-0.501%	221.62万	0.00亿	0.000%
2026-09-04	25.900	25.970	26.300	25.630	0.300	1.169%	288.20万	0.00亿	0.000%
2026-09-03	25.960	25.670	26.170	25.310	-0.290	-1.117%	275.99万	0.00亿	0.000%
2026-09-02	26.280	25.960	26.280	25.790	-0.360	-1.368%	237.37万	0.00亿	0.000%
2026-09-01	26.100	26.320	26.530	26.000	0.110	0.420%	357.77万	0.00亿	0.000%
2026-08-31	25.900	26.210	26.270	25.320	0.330	1.275%	361.47万	0.00亿	0.000%
2026-08-28	25.940	25.880	26.160	25.860	-0.090	-0.347%	192.73万	0.00亿	0.000%
2026-08-27	25.740	25.970	26.000	25.520	0.230	0.894%	277.85万	0.00亿	0.000%
2026-08-26	25.920	25.740	26.050	25.610	-0.180	-0.694%	203.34万	0.00亿	0.000%
2026-08-25	25.020	25.920	26.070	25.020	0.700	2.776%	335.51万	0.00亿	0.000%
2026-08-24	25.510	25.220	25.930	24.970	-0.440	-1.715%	390.14万	0.00亿	0.000%
2026-08-21	25.830	25.660	26.100	25.440	-0.250	-0.965%	351.34万	0.00亿	0.000%
2026-08-20	26.180	25.910	26.370	25.840	-0.190	-0.728%	469.21万	0.00亿	0.000%
2026-08-19	26.200	26.100	26.350	25.380	-0.510	-1.917%	711.84万	0.00亿	0.000%
2026-08-18	26.490	26.610	27.260	26.310	-0.220	-0.820%	683.12万	0.00亿	0.000%
2026-08-17	27.200	26.830	27.200	25.000	-2.260	-7.769%	1,202.27万	0.00亿	0.000%
2026-08-14	29.390	29.090	29.510	28.930	-0.270	-0.920%	292.42万	0.00亿	0.000%
2026-08-13	29.950	29.360	30.220	29.350	-0.510	-1.707%	431.94万	0.00亿	0.000%
2026-08-12	29.740	29.870	30.330	29.660	0.040	0.134%	385.28万	0.00亿	0.000%
2026-08-11	30.150	29.830	30.580	29.530	-0.100	-0.334%	340.02万	0.00亿	0.000%
2026-08-10	29.960	29.930	30.260	29.910	-0.220	-0.730%	295.89万	0.00亿	0.000%
2026-08-07	30.510	30.150	30.650	29.960	-0.560	-1.824%	370.30万	0.00亿	0.000%
2026-08-06	30.610	30.710	31.250	30.400	-0.430	-1.381%	344.20万	0.00亿	0.000%
2026-08-05	31.070	31.140	31.590	30.900	-0.210	-0.670%	327.64万	0.00亿	0.000%
2026-08-04	31.010	31.350	31.950	31.010	0.350	1.129%	431.02万	0.00亿	0.000%
2026-08-03	29.870	31.000	31.330	29.810	1.050	3.506%	484.58万	0.00亿	0.000%
2026-07-31	29.850	29.950	30.390	29.300	0.370	1.251%	426.13万	0.00亿	0.000%
2026-07-30	28.990	29.580	29.990	28.870	0.500	1.719%	460.95万	0.00亿	0.000%
2026-07-29	27.950	29.080	29.290	27.760	1.180	4.229%	590.32万	0.00亿	0.000%
2026-07-28	28.020	27.900	28.400	27.800	-0.420	-1.483%	307.95万	0.00亿	0.000%
2026-07-27	28.350	28.320	28.760	27.880	-0.030	-0.106%	352.00万	0.00亿	0.000%
2026-07-24	28.760	28.350	29.450	28.350	-0.750	-2.577%	306.40万	0.00亿	0.000%
2026-07-23	28.500	29.100	29.220	28.500	0.150	0.518%	300.81万	0.00亿	0.000%
2026-07-22	29.220	28.950	29.750	28.580	-0.560	-1.898%	423.81万	0.00亿	0.000%
2026-07-21	28.570	29.510	29.840	28.330	1.130	3.982%	512.59万	0.00亿	0.000%
2026-07-20	28.180	28.380	28.490	27.520	0.470	1.684%	439.01万	0.00亿	0.000%
2026-07-17	27.970	27.910	28.700	27.700	-0.340	-1.204%	423.66万	0.00亿	0.000%
2026-07-16	28.180	28.250	28.800	27.820	0.080	0.284%	302.41万	0.00亿	0.000%
2026-07-15	27.860	28.170	28.470	27.810	0.270	0.968%	263.87万	0.00亿	0.000%
2026-07-14	27.900	27.900	28.040	27.180	0.110	0.396%	373.63万	0.00亿	0.000%
2026-07-13	28.860	27.790	29.000	27.700	-1.140	-3.941%	420.08万	0.00亿	0.000%
2026-07-10	28.430	28.930	29.690	28.370	0.310	1.083%	288.36万	0.00亿	0.000%
2026-07-09	28.050	28.620	28.880	27.800	0.410	1.453%	363.12万	0.00亿	0.000%
2026-07-08	28.700	28.210	28.900	28.000	-0.260	-0.913%	306.83万	0.00亿	0.000%
2026-07-07	29.500	28.470	29.510	28.340	-0.910	-3.097%	323.36万	0.00亿	0.000%
2026-07-06	30.150	29.380	30.440	29.240	-0.860	-2.844%	347.90万	0.00亿	0.000%
2026-07-03	30.010	30.240	30.800	30.010	0.080	0.265%	352.06万	0.00亿	0.000%
2026-07-02	30.840	30.160	31.560	30.110	-0.200	-0.659%	448.12万	0.00亿	0.000%
2026-07-01	30.650	30.360	31.280	29.800	-0.230	-0.752%	457.35万	0.00亿	0.000%
2026-06-30	30.350	30.590	30.630	29.890	0.590	1.967%	330.32万	0.00亿	0.000%
2026-06-29	30.010	30.000	30.660	29.360	-0.030	-0.100%	374.65万	0.00亿	0.000%
2026-06-26	30.300	30.030	30.650	29.310	-0.180	-0.596%	463.59万	0.00亿	0.000%
2026-06-25	30.010	30.210	30.800	29.420	0.020	0.066%	367.84万	0.00亿	0.000%
2026-06-24	31.220	30.190	31.260	29.770	-0.790	-2.550%	401.18万	0.00亿	0.000%
2026-06-23	31.960	30.980	31.960	30.830	-0.680	-2.148%	303.35万	0.00亿	0.000%
2026-06-22	31.730	31.660	31.950	30.390	0.260	0.828%	481.33万	0.00亿	0.000%
2026-06-18	31.180	31.400	31.730	31.000	-0.070	-0.222%	270.87万	0.00亿	0.000%
2026-06-17	31.860	31.470	31.900	31.130	-0.230	-0.726%	346.70万	0.00亿	0.000%
2026-06-16	31.570	31.700	32.060	30.670	0.560	1.798%	417.17万	0.00亿	0.000%
2026-06-15	30.850	31.140	31.200	30.690	0.540	1.765%	414.05万	0.00亿	0.000%
2026-06-12	31.320	30.600	31.450	30.400	-0.100	-0.326%	717.59万	0.00亿	0.000%
2026-06-11	32.070	30.700	32.200	30.580	-1.200	-3.762%	394.47万	0.00亿	0.000%
2026-06-10	31.920	31.900	32.450	31.460	-0.110	-0.344%	321.92万	0.00亿	0.000%
2026-06-09	32.660	32.010	32.940	31.830	-0.370	-1.143%	397.15万	0.00亿	0.000%
2026-06-08	32.340	32.380	33.700	31.450	-1.330	-3.945%	412.93万	0.00亿	0.000%
2026-06-05	34.190	33.710	34.660	32.920	-0.290	-0.853%	328.19万	0.00亿	0.000%
2026-06-04	34.600	34.000	34.850	33.830	-0.850	-2.439%	320.48万	0.00亿	0.000%
2026-06-03	35.660	34.850	35.970	34.760	-0.800	-2.244%	357.05万	0.00亿	0.000%
2026-06-02	36.450	35.650	37.000	35.300	-1.140	-3.099%	360.20万	0.00亿	0.000%
2026-06-01	36.200	36.790	37.700	35.830	0.560	1.546%	430.49万	0.00亿	0.000%
2026-05-29	38.500	36.230	38.790	36.000	-2.220	-5.774%	501.05万	0.00亿	0.000%
2026-05-28	38.500	38.450	38.700	37.040	-0.260	-0.672%	368.28万	0.00亿	0.000%
2026-05-27	39.230	38.710	40.160	38.450	-0.660	-1.676%	436.24万	0.00亿	0.000%
2026-05-26	39.950	39.370	40.600	38.800	-0.830	-2.065%	407.08万	0.00亿	0.000%
2026-05-25	38.500	40.200	40.500	38.500	1.750	4.551%	514.06万	0.00亿	0.000%
2026-05-22	38.270	38.450	38.850	37.700	0.390	1.025%	376.54万	0.00亿	0.000%
2026-05-21	39.650	38.060	40.100	37.930	-1.450	-3.670%	463.65万	0.00亿	0.000%
2026-05-20	39.010	39.510	39.700	38.950	0.060	0.152%	293.27万	0.00亿	0.000%
2026-05-19	38.710	39.450	39.580	38.010	0.800	2.070%	394.21万	0.00亿	0.000%
2026-05-18	37.890	38.650	38.760	37.000	0.650	1.711%	547.65万	0.00亿	0.000%
2026-05-15	40.050	38.000	40.050	37.740	-1.310	-3.332%	439.06万	0.00亿	0.000%
2026-05-14	39.430	39.310	40.120	39.240	-0.120	-0.304%	507.32万	0.00亿	0.000%
2026-05-13	37.820	39.430	39.590	37.610	1.620	4.285%	506.50万	0.00亿	0.000%
2026-05-12	38.600	37.810	38.600	37.800	-0.590	-1.536%	338.44万	0.00亿	0.000%
2026-05-11	38.350	38.400	38.780	38.030	0.400	1.053%	456.00万	0.00亿	0.000%
2026-05-08	37.810	38.000	38.290	37.250	0.050	0.132%	335.58万	0.00亿	0.000%
2026-05-07	37.580	37.950	38.180	37.130	0.580	1.552%	378.83万	0.00亿	0.000%
2026-05-06	37.470	37.370	37.990	37.070	0.000	0.000%	415.58万	0.00亿	0.000%
2026-04-30	36.230	37.370	37.560	36.200	1.130	3.118%	357.34万	0.00亿	0.000%
2026-04-29	35.480	36.240	36.780	35.360	1.340	3.840%	358.71万	0.00亿	0.000%
2026-04-28	36.880	34.900	36.900	34.710	-2.040	-5.522%	466.93万	0.00亿	0.000%
2026-04-27	36.990	36.940	37.300	36.500	-0.170	-0.458%	235.97万	0.00亿	0.000%
2026-04-24	37.370	37.110	37.900	37.070	-0.460	-1.224%	226.88万	0.00亿	0.000%
2026-04-23	38.200	37.570	38.680	37.400	-0.960	-2.492%	262.51万	0.00亿	0.000%
2026-04-22	37.700	38.530	38.600	37.500	0.630	1.662%	269.25万	0.00亿	0.000%
2026-04-21	38.300	37.900	38.300	37.210	-0.260	-0.681%	257.03万	0.00亿	0.000%
2026-04-20	38.580	38.160	38.690	37.690	-0.530	-1.370%	349.96万	0.00亿	0.000%
2026-04-17	38.400	38.690	39.070	38.150	0.290	0.755%	253.84万	0.00亿	0.000%
2026-04-16	38.200	38.400	38.420	37.750	0.200	0.524%	300.01万	0.00亿	0.000%
2026-04-15	37.750	38.200	38.470	37.470	0.940	2.523%	309.56万	0.00亿	0.000%
2026-04-14	37.210	37.260	37.400	36.850	0.390	1.058%	196.48万	0.00亿	0.000%
2026-04-13	37.010	36.870	37.470	36.800	-0.493	-1.319%	222.21万	0.00亿	0.000%
2026-04-10	37.483	37.363	37.873	37.183	0.200	0.538%	218.07万	0.00亿	0.000%
2026-04-09	36.903	37.163	37.403	36.083	-0.190	-0.509%	315.28万	0.00亿	0.000%
2026-04-08	36.303	37.353	37.403	35.853	0.000	0.000%	291.57万	0.00亿	0.000%
2026-04-07	35.353	35.603	35.823	35.353	0.000	0.000%	199.52万	0.00亿	0.000%
2026-04-03	36.283	35.203	36.283	35.123	0.000	0.000%	181.45万	0.00亿	0.000%
2026-04-02	36.663	35.923	36.663	35.783	0.000	0.000%	182.87万	0.00亿	0.000%
2026-04-01	36.783	36.663	36.913	36.323	0.000	0.000%	233.74万	0.00亿	0.000%