纬德信息（688171）历史行情

以下为纬德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
2026-10-02	23.950	23.990	25.000	23.510	0.080	0.335%	326.34万	0.79亿	2.793%
2026-10-01	23.950	23.990	25.000	23.510	0.080	0.335%	326.34万	0.79亿	2.793%
2026-09-30	23.950	23.990	25.000	23.510	0.080	0.335%	326.34万	0.00亿	0.000%
2026-09-29	25.250	23.910	25.800	23.790	-2.040	-7.861%	479.93万	0.00亿	0.000%
2026-09-28	24.580	25.950	26.660	23.220	1.130	4.553%	645.38万	0.00亿	0.000%
2026-09-27	24.150	24.820	25.200	23.510	0.790	3.288%	348.09万	0.85亿	2.979%
2026-09-24	24.150	24.820	25.200	23.510	0.790	3.288%	348.09万	0.00亿	0.000%
2026-09-23	22.630	24.030	25.390	22.410	1.380	6.093%	412.06万	0.00亿	0.000%
2026-09-22	22.900	22.650	22.990	22.500	0.060	0.266%	230.04万	0.00亿	0.000%
2026-09-21	23.400	22.590	23.470	21.770	-0.840	-3.585%	354.97万	0.00亿	0.000%
2026-09-18	22.880	23.430	23.670	22.870	0.670	2.944%	137.17万	0.00亿	0.000%
2026-09-17	23.060	22.760	23.160	22.530	-0.220	-0.957%	100.75万	0.00亿	0.000%
2026-09-16	22.630	22.980	23.240	22.130	0.370	1.636%	103.36万	0.00亿	0.000%
2026-09-15	23.390	22.610	24.230	22.570	-0.710	-3.045%	125.95万	0.00亿	0.000%
2026-09-14	22.850	23.320	24.690	22.850	0.340	1.480%	180.48万	0.00亿	0.000%
2026-09-11	24.000	22.980	24.000	22.630	-0.800	-3.364%	122.75万	0.00亿	0.000%
2026-09-10	23.890	23.780	24.200	23.500	-0.360	-1.491%	91.85万	0.00亿	0.000%
2026-09-09	24.300	24.140	24.510	24.000	-0.160	-0.658%	91.11万	0.00亿	0.000%
2026-09-08	24.690	24.300	24.790	24.160	-0.460	-1.858%	107.94万	0.00亿	0.000%
2026-09-07	24.580	24.760	25.000	24.370	0.000	0.000%	149.01万	0.00亿	0.000%
2026-09-04	25.010	24.760	25.880	24.540	0.050	0.202%	193.11万	0.00亿	0.000%
2026-09-03	25.750	24.710	25.920	24.310	-0.720	-2.831%	232.03万	0.00亿	0.000%
2026-09-02	26.140	25.430	26.230	25.260	-1.020	-3.856%	158.93万	0.00亿	0.000%
2026-09-01	27.130	26.450	27.240	26.330	-0.680	-2.506%	135.96万	0.00亿	0.000%
2026-08-31	27.470	27.130	27.540	26.160	-0.610	-2.199%	227.32万	0.00亿	0.000%
2026-08-28	27.740	27.740	28.900	27.520	0.080	0.289%	157.05万	0.00亿	0.000%
2026-08-27	27.040	27.660	27.770	27.040	0.480	1.766%	104.26万	0.00亿	0.000%
2026-08-26	27.780	27.180	27.810	26.800	-0.590	-2.125%	105.79万	0.00亿	0.000%
2026-08-25	26.100	27.770	28.120	25.890	1.410	5.349%	174.95万	0.00亿	0.000%
2026-08-24	26.980	26.360	27.240	25.720	-0.640	-2.370%	143.53万	0.00亿	0.000%
2026-08-21	27.520	27.000	27.550	26.510	-0.570	-2.067%	105.08万	0.00亿	0.000%
2026-08-20	26.490	27.570	28.180	26.490	0.690	2.567%	122.78万	0.00亿	0.000%
2026-08-19	27.940	26.880	28.260	26.530	-1.420	-5.018%	172.70万	0.00亿	0.000%
2026-08-18	28.220	28.300	28.590	27.700	-0.200	-0.702%	133.12万	0.00亿	0.000%
2026-08-17	27.270	28.500	28.500	27.100	1.130	4.129%	158.76万	0.00亿	0.000%
2026-08-14	27.820	27.370	28.220	26.730	-0.240	-0.869%	215.73万	0.00亿	0.000%
2026-08-13	29.050	27.610	29.290	27.510	-1.210	-4.198%	196.15万	0.00亿	0.000%
2026-08-12	28.770	28.820	29.460	28.600	-0.160	-0.552%	156.71万	0.00亿	0.000%
2026-08-11	28.650	28.980	29.290	28.390	0.450	1.577%	222.44万	0.00亿	0.000%
2026-08-10	28.350	28.530	28.950	27.870	0.180	0.635%	208.49万	0.00亿	0.000%
2026-08-07	27.800	28.350	28.390	26.610	0.750	2.717%	195.52万	0.00亿	0.000%
2026-08-06	27.550	27.600	28.180	27.010	-0.090	-0.325%	182.65万	0.00亿	0.000%
2026-08-05	27.360	27.690	28.060	26.830	0.780	2.899%	191.31万	0.00亿	0.000%
2026-08-04	26.600	26.910	27.140	25.810	0.860	3.301%	177.87万	0.00亿	0.000%
2026-08-03	25.770	26.050	26.350	25.500	0.290	1.126%	194.96万	0.00亿	0.000%
2026-07-31	25.380	25.760	26.670	25.160	1.530	6.314%	314.21万	0.00亿	0.000%
2026-07-30	25.130	24.230	25.250	23.900	-1.130	-4.456%	252.75万	0.00亿	0.000%
2026-07-29	26.450	25.360	26.660	24.830	-1.310	-4.912%	339.54万	0.00亿	0.000%
2026-07-28	27.870	26.670	28.200	26.220	-1.530	-5.426%	501.08万	0.00亿	0.000%
2026-07-27	24.480	28.200	28.200	23.510	4.700	20.000%	445.06万	0.00亿	0.000%
2026-07-24	23.680	23.500	24.210	23.280	-0.250	-1.053%	149.13万	0.00亿	0.000%
2026-07-23	23.670	23.750	24.000	23.000	0.080	0.338%	123.32万	0.00亿	0.000%
2026-07-22	23.630	23.670	24.280	23.000	0.100	0.424%	220.34万	0.00亿	0.000%
2026-07-21	23.940	23.570	23.990	21.210	0.310	1.333%	267.03万	0.00亿	0.000%
2026-07-20	24.750	23.260	25.380	22.700	-0.940	-3.884%	274.54万	0.00亿	0.000%
2026-07-17	27.730	24.200	27.730	24.200	-2.740	-10.171%	269.83万	0.00亿	0.000%
2026-07-16	27.190	26.940	28.060	26.220	-0.190	-0.700%	225.74万	0.00亿	0.000%
2026-07-15	26.760	27.130	27.210	25.080	0.840	3.195%	218.12万	0.00亿	0.000%
2026-07-14	25.410	26.290	26.370	24.610	1.190	4.741%	290.83万	0.00亿	0.000%
2026-07-13	28.700	25.100	28.700	24.920	-2.880	-10.293%	240.12万	0.00亿	0.000%
2026-07-10	28.030	27.980	28.870	27.810	0.194	0.698%	206.87万	0.00亿	0.000%
2026-07-09	27.929	27.786	27.929	26.209	0.144	0.521%	138.96万	0.00亿	0.000%
2026-07-08	28.567	27.642	28.876	27.062	-0.983	-3.434%	181.75万	0.00亿	0.000%
2026-07-07	27.929	28.625	29.148	27.685	0.846	3.045%	169.26万	0.00亿	0.000%
2026-07-06	30.159	27.779	30.159	27.714	-2.143	-7.162%	142.69万	0.00亿	0.000%
2026-07-03	29.722	29.922	30.711	29.722	0.401	1.358%	101.32万	0.00亿	0.000%
2026-07-02	30.654	29.521	31.005	29.435	-1.226	-3.987%	158.18万	0.00亿	0.000%
2026-07-01	31.048	30.747	31.865	30.474	-0.738	-2.344%	123.71万	0.00亿	0.000%
2026-06-30	32.231	31.485	32.231	30.890	0.079	0.252%	133.72万	0.00亿	0.000%
2026-06-29	32.073	31.406	32.202	29.937	-0.158	-0.501%	158.83万	0.00亿	0.000%
2026-06-26	33.306	31.564	33.335	31.299	-2.094	-6.221%	158.89万	0.00亿	0.000%
2026-06-25	34.217	33.658	35.092	32.962	-0.645	-1.880%	194.29万	0.00亿	0.000%
2026-06-24	33.450	34.303	34.740	32.876	0.581	1.723%	222.56万	0.00亿	0.000%
2026-06-23	34.160	33.722	34.418	33.012	-0.502	-1.467%	142.87万	0.00亿	0.000%
2026-06-22	34.833	34.224	35.973	33.306	-0.638	-1.830%	223.78万	0.00亿	0.000%
2026-06-18	33.973	34.862	34.891	32.977	1.140	3.381%	236.92万	0.00亿	0.000%
2026-06-17	32.926	33.722	34.332	32.317	0.767	2.327%	247.71万	0.00亿	0.000%
2026-06-16	32.876	32.955	33.808	32.711	0.172	0.525%	206.37万	0.00亿	0.000%
2026-06-15	32.804	32.783	33.980	32.482	0.301	0.927%	203.33万	0.00亿	0.000%
2026-06-12	31.514	32.482	32.704	31.514	1.126	3.591%	202.89万	0.00亿	0.000%
2026-06-11	31.155	31.356	32.891	30.783	0.315	1.015%	264.99万	0.00亿	0.000%
2026-06-10	32.955	31.041	33.306	30.603	-2.265	-6.801%	299.74万	0.00亿	0.000%
2026-06-09	33.894	33.306	34.496	32.948	-0.588	-1.735%	238.72万	0.00亿	0.000%
2026-06-08	33.435	33.894	35.644	33.335	-1.685	-4.736%	185.10万	0.00亿	0.000%
2026-06-05	36.067	35.579	36.834	34.740	-0.602	-1.664%	157.99万	0.00亿	0.000%
2026-06-04	37.336	36.181	37.608	35.923	-1.112	-2.982%	198.88万	0.00亿	0.000%
2026-06-03	39.178	37.293	39.623	37.020	-1.885	-4.811%	272.78万	0.00亿	0.000%
2026-06-02	40.454	39.178	40.999	38.913	-1.441	-3.548%	227.10万	0.00亿	0.000%
2026-06-01	40.046	40.619	42.770	40.046	0.609	1.522%	258.22万	0.00亿	0.000%
2026-05-29	40.985	40.010	42.197	38.440	-0.932	-2.276%	322.50万	0.00亿	0.000%
2026-05-28	42.956	40.942	43.064	40.139	-2.208	-5.117%	246.07万	0.00亿	0.000%
2026-05-27	44.433	43.150	44.433	42.060	-1.513	-3.388%	290.99万	0.00亿	0.000%
2026-05-26	44.749	44.663	44.993	42.584	0.301	0.679%	318.60万	0.00亿	0.000%
2026-05-25	39.795	44.362	45.451	39.042	4.324	10.800%	571.54万	0.00亿	0.000%
2026-05-22	37.594	40.038	40.476	37.594	3.520	9.639%	382.95万	0.00亿	0.000%
2026-05-21	38.404	36.518	39.386	36.282	-1.922	-5.000%	176.55万	0.00亿	0.000%
2026-05-20	38.225	38.440	39.680	36.253	0.237	0.620%	345.58万	0.00亿	0.000%
2026-05-19	41.329	38.203	41.480	37.830	-2.940	-7.146%	310.89万	0.00亿	0.000%
2026-05-18	41.057	41.143	41.458	40.139	0.086	0.209%	226.77万	0.00亿	0.000%
2026-05-15	40.712	41.057	42.426	40.332	-0.279	-0.675%	201.91万	0.00亿	0.000%
2026-05-14	42.627	41.336	43.200	41.272	-1.111	-2.617%	207.98万	0.00亿	0.000%
2026-05-13	41.329	42.447	43.623	41.193	0.673	1.611%	255.38万	0.00亿	0.000%
2026-05-12	40.705	41.774	43.136	40.483	0.940	2.302%	385.66万	0.00亿	0.000%
2026-05-11	41.838	40.834	42.555	40.806	-0.180	-0.439%	291.99万	0.00亿	0.000%
2026-05-08	40.497	41.014	41.673	40.125	0.366	0.900%	260.10万	0.00亿	0.000%
2026-05-07	38.124	40.648	40.827	37.436	2.531	6.640%	391.56万	0.00亿	0.000%
2026-05-06	37.099	38.117	38.970	37.099	1.018	2.744%	330.03万	0.00亿	0.000%
2026-04-30	37.250	37.099	37.967	36.819	-0.129	-0.347%	101.17万	0.00亿	0.000%
2026-04-29	37.242	37.228	37.823	36.511	0.122	0.329%	176.73万	0.00亿	0.000%
2026-04-28	37.099	37.106	37.701	35.938	0.000	0.000%	198.18万	0.00亿	0.000%
2026-04-27	38.547	37.106	39.400	37.106	-1.434	-3.721%	233.80万	0.00亿	0.000%
2026-04-24	39.400	38.540	39.400	37.250	-0.696	-1.774%	209.55万	0.00亿	0.000%
2026-04-23	38.662	39.236	39.314	37.515	0.875	2.281%	231.41万	0.00亿	0.000%
2026-04-22	38.002	38.361	38.712	37.034	0.115	0.301%	205.57万	0.00亿	0.000%
2026-04-21	41.264	38.246	41.264	35.909	-0.939	-2.396%	475.85万	0.00亿	0.000%
2026-04-20	39.236	39.185	39.322	38.117	0.301	0.774%	241.17万	0.00亿	0.000%
2026-04-17	35.385	38.884	39.400	34.826	3.355	9.443%	400.87万	0.00亿	0.000%
2026-04-16	34.970	35.529	35.744	33.658	0.667	1.913%	237.27万	0.00亿	0.000%
2026-04-15	38.053	34.862	38.053	34.719	0.875	2.575%	289.58万	0.00亿	0.000%
2026-04-14	32.016	33.987	35.156	31.944	2.265	7.140%	315.35万	0.00亿	0.000%
2026-04-13	32.912	31.722	33.249	31.507	-1.190	-3.616%	263.41万	0.00亿	0.000%
2026-04-10	34.289	32.912	34.583	32.632	-1.183	-3.470%	231.06万	0.00亿	0.000%
2026-04-09	36.310	34.095	36.310	33.880	-2.660	-7.237%	218.43万	0.00亿	0.000%
2026-04-08	34.375	36.755	37.006	34.375	3.305	9.880%	201.85万	0.00亿	0.000%
2026-04-07	33.306	33.450	34.238	33.012	0.000	0.000%	58.92万	0.00亿	0.000%
2026-04-03	32.209	33.586	33.980	32.209	0.000	0.000%	72.87万	0.00亿	0.000%
2026-04-02	34.812	32.862	34.812	32.482	0.000	0.000%	67.53万	0.00亿	0.000%
2026-04-01	34.382	34.303	35.056	33.672	0.000	0.000%	75.76万	0.00亿	0.000%