威腾电气（688226）历史行情

以下为威腾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
2026-10-02	30.360	30.490	32.200	30.000	0.720	2.419%	863.07万	2.69亿	4.572%
2026-10-01	30.360	30.490	32.200	30.000	0.720	2.419%	863.07万	2.69亿	4.572%
2026-09-30	30.360	30.490	32.200	30.000	0.720	2.419%	863.07万	0.00亿	0.000%
2026-09-29	27.830	29.770	30.640	27.830	1.660	5.905%	807.11万	0.00亿	0.000%
2026-09-28	30.340	28.110	30.490	27.710	-2.530	-8.257%	817.12万	0.00亿	0.000%
2026-09-27	31.880	30.640	32.250	30.570	-1.430	-4.459%	886.91万	2.77亿	4.698%
2026-09-24	31.880	30.640	32.250	30.570	-1.430	-4.459%	886.91万	0.00亿	0.000%
2026-09-23	29.680	32.070	32.120	29.600	2.490	8.418%	1,038.09万	0.00亿	0.000%
2026-09-22	29.230	29.580	30.580	28.920	0.790	2.744%	617.93万	0.00亿	0.000%
2026-09-21	28.960	28.790	29.150	28.420	-0.090	-0.312%	377.22万	0.00亿	0.000%
2026-09-18	28.180	28.880	28.970	28.000	1.030	3.698%	538.40万	0.00亿	0.000%
2026-09-17	28.990	27.850	28.990	27.810	-0.830	-2.894%	371.25万	0.00亿	0.000%
2026-09-16	28.180	28.680	29.200	27.780	0.541	1.923%	486.76万	0.00亿	0.000%
2026-09-15	28.299	28.139	29.129	28.009	-0.560	-1.951%	522.44万	0.00亿	0.000%
2026-09-14	27.579	28.699	29.059	27.059	0.920	3.312%	548.45万	0.00亿	0.000%
2026-09-11	28.959	27.779	29.319	27.399	-1.670	-5.671%	729.01万	0.00亿	0.000%
2026-09-10	30.019	29.449	30.439	29.189	-1.040	-3.411%	1,008.26万	0.00亿	0.000%
2026-09-09	28.209	30.489	31.499	28.209	2.330	8.274%	942.98万	0.00亿	0.000%
2026-09-08	28.949	28.159	28.949	28.059	-0.690	-2.392%	326.77万	0.00亿	0.000%
2026-09-07	28.749	28.849	29.049	27.959	0.500	1.764%	389.46万	0.00亿	0.000%
2026-09-04	28.919	28.349	29.449	28.009	-0.330	-1.151%	520.03万	0.00亿	0.000%
2026-09-03	29.259	28.679	29.259	27.689	-0.190	-0.658%	526.74万	0.00亿	0.000%
2026-09-02	28.319	28.869	29.019	28.139	0.380	1.334%	439.33万	0.00亿	0.000%
2026-09-01	29.839	28.489	30.239	28.469	-1.800	-5.943%	599.83万	0.00亿	0.000%
2026-08-31	29.159	30.289	30.399	29.159	0.320	1.068%	518.93万	0.00亿	0.000%
2026-08-28	29.649	29.969	30.849	29.549	0.020	0.067%	548.49万	0.00亿	0.000%
2026-08-27	28.959	29.949	30.399	28.759	0.740	2.533%	523.62万	0.00亿	0.000%
2026-08-26	29.399	29.209	29.509	28.229	0.180	0.620%	377.03万	0.00亿	0.000%
2026-08-25	28.449	29.029	29.429	27.929	0.150	0.519%	306.47万	0.00亿	0.000%
2026-08-24	29.049	28.879	29.459	28.149	-0.310	-1.062%	345.62万	0.00亿	0.000%
2026-08-21	28.449	29.189	29.769	28.289	0.280	0.969%	275.70万	0.00亿	0.000%
2026-08-20	28.729	28.909	29.579	28.559	0.290	1.013%	358.73万	0.00亿	0.000%
2026-08-19	29.949	28.619	30.789	28.249	-2.240	-7.259%	584.34万	0.00亿	0.000%
2026-08-18	31.289	30.859	31.299	30.139	-0.430	-1.374%	351.29万	0.00亿	0.000%
2026-08-17	30.349	31.289	31.419	30.199	0.940	3.097%	366.77万	0.00亿	0.000%
2026-08-14	31.119	30.349	31.119	29.839	-0.360	-1.172%	431.44万	0.00亿	0.000%
2026-08-13	31.669	30.709	32.279	30.629	-1.100	-3.458%	541.93万	0.00亿	0.000%
2026-08-12	29.889	31.809	32.269	29.889	1.960	6.566%	671.11万	0.00亿	0.000%
2026-08-11	29.879	29.849	30.629	29.449	-0.290	-0.962%	434.54万	0.00亿	0.000%
2026-08-10	30.099	30.139	30.219	29.269	0.050	0.166%	446.23万	0.00亿	0.000%
2026-08-07	29.259	30.089	30.299	28.839	0.490	1.655%	470.83万	0.00亿	0.000%
2026-08-06	29.139	29.599	30.029	28.769	0.280	0.955%	443.55万	0.00亿	0.000%
2026-08-05	28.449	29.319	29.949	28.099	0.870	3.058%	505.29万	0.00亿	0.000%
2026-08-04	26.919	28.449	28.529	26.829	1.680	6.276%	491.25万	0.00亿	0.000%
2026-08-03	26.319	26.769	27.219	26.199	0.320	1.210%	523.35万	0.00亿	0.000%
2026-07-31	26.319	26.449	27.559	26.309	1.400	5.589%	582.95万	0.00亿	0.000%
2026-07-30	26.819	25.049	27.249	24.969	-1.910	-7.085%	583.35万	0.00亿	0.000%
2026-07-29	26.989	26.959	27.599	26.149	-0.540	-1.964%	588.32万	0.00亿	0.000%
2026-07-28	29.479	27.499	29.479	27.319	-1.670	-5.725%	446.93万	0.00亿	0.000%
2026-07-27	27.639	29.169	29.279	27.639	1.140	4.067%	469.62万	0.00亿	0.000%
2026-07-24	28.649	28.029	29.309	27.949	-0.960	-3.312%	449.79万	0.00亿	0.000%
2026-07-23	28.229	28.989	29.439	27.999	0.290	1.010%	571.83万	0.00亿	0.000%
2026-07-22	28.279	28.699	29.409	28.199	-0.080	-0.278%	665.81万	0.00亿	0.000%
2026-07-21	27.089	28.779	28.779	24.599	1.280	4.655%	952.15万	0.00亿	0.000%
2026-07-20	30.449	27.499	30.909	26.729	-1.930	-6.558%	895.31万	0.00亿	0.000%
2026-07-17	31.299	29.429	31.929	28.769	-2.330	-7.337%	905.62万	0.00亿	0.000%
2026-07-16	32.569	31.759	33.439	31.339	-1.350	-4.077%	575.12万	0.00亿	0.000%
2026-07-15	34.939	33.109	34.999	32.809	-1.760	-5.047%	563.15万	0.00亿	0.000%
2026-07-14	34.179	34.869	34.909	32.529	0.940	2.770%	618.20万	0.00亿	0.000%
2026-07-13	36.139	33.929	36.959	33.409	-2.950	-7.999%	620.94万	0.00亿	0.000%
2026-07-10	36.789	36.879	38.599	36.789	-0.680	-1.810%	520.76万	0.00亿	0.000%
2026-07-09	36.529	37.559	37.599	35.299	1.530	4.247%	612.30万	0.00亿	0.000%
2026-07-08	38.549	36.029	38.549	35.739	-2.180	-5.705%	560.75万	0.00亿	0.000%
2026-07-07	40.349	38.209	40.709	37.909	-2.270	-5.608%	525.51万	0.00亿	0.000%
2026-07-06	40.749	40.479	43.029	40.349	-0.650	-1.580%	629.02万	0.00亿	0.000%
2026-07-03	41.759	41.129	42.799	41.059	-0.720	-1.720%	517.68万	0.00亿	0.000%
2026-07-02	42.819	41.849	44.249	41.649	-1.200	-2.788%	488.24万	0.00亿	0.000%
2026-07-01	42.889	43.049	44.149	42.099	0.270	0.631%	626.51万	0.00亿	0.000%
2026-06-30	40.749	42.779	43.419	39.199	2.580	6.418%	789.53万	0.00亿	0.000%
2026-06-29	40.499	40.199	41.609	38.939	-0.510	-1.253%	750.05万	0.00亿	0.000%
2026-06-26	44.569	40.709	44.569	40.649	-3.870	-8.681%	841.51万	0.00亿	0.000%
2026-06-25	45.549	44.579	47.149	44.249	-0.770	-1.698%	718.80万	0.00亿	0.000%
2026-06-24	43.749	45.349	46.569	43.449	1.600	3.657%	915.61万	0.00亿	0.000%
2026-06-23	44.649	43.749	45.449	42.449	-0.820	-1.840%	637.41万	0.00亿	0.000%
2026-06-22	46.949	44.569	47.339	43.749	-2.120	-4.541%	828.07万	0.00亿	0.000%
2026-06-18	47.289	46.689	48.629	46.339	-0.810	-1.705%	573.00万	0.00亿	0.000%
2026-06-17	46.949	47.499	48.009	46.649	-0.250	-0.524%	567.52万	0.00亿	0.000%
2026-06-16	46.249	47.749	48.159	46.249	0.790	1.682%	600.34万	0.00亿	0.000%
2026-06-15	44.849	46.959	47.029	44.629	2.360	5.292%	752.22万	0.00亿	0.000%
2026-06-12	43.039	44.599	46.229	42.329	2.510	5.964%	1,099.05万	0.00亿	0.000%
2026-06-11	43.439	42.089	44.939	41.569	-1.140	-2.637%	705.92万	0.00亿	0.000%
2026-06-10	43.929	43.229	44.379	42.459	-1.820	-4.040%	626.78万	0.00亿	0.000%
2026-06-09	44.449	45.049	45.129	42.969	1.580	3.635%	672.93万	0.00亿	0.000%
2026-06-08	45.529	43.469	47.119	42.889	-3.980	-8.388%	853.54万	0.00亿	0.000%
2026-06-05	47.979	47.449	50.219	47.119	-0.530	-1.105%	845.59万	0.00亿	0.000%
2026-06-04	46.039	47.979	49.149	44.949	1.690	3.651%	893.93万	0.00亿	0.000%
2026-06-03	47.769	46.289	48.449	45.399	-1.060	-2.239%	693.51万	0.00亿	0.000%
2026-06-02	47.019	47.349	47.699	44.449	0.660	1.414%	699.30万	0.00亿	0.000%
2026-06-01	48.119	46.689	48.829	46.159	-1.240	-2.587%	623.18万	0.00亿	0.000%
2026-05-29	53.149	47.929	53.149	47.679	-4.800	-9.103%	1,142.95万	0.00亿	0.000%
2026-05-28	53.139	52.729	55.129	52.449	-1.220	-2.261%	835.86万	0.00亿	0.000%
2026-05-27	54.379	53.949	55.919	52.829	-0.430	-0.791%	868.87万	0.00亿	0.000%
2026-05-26	59.119	54.379	59.119	53.159	-4.730	-8.002%	1,157.83万	0.00亿	0.000%
2026-05-25	60.449	59.109	60.949	58.129	-1.720	-2.828%	862.30万	0.00亿	0.000%
2026-05-22	60.549	60.829	62.399	58.349	2.500	4.286%	933.50万	0.00亿	0.000%
2026-05-21	65.849	58.329	67.229	56.959	-6.740	-10.358%	1,477.16万	0.00亿	0.000%
2026-05-20	60.869	65.069	67.619	59.659	4.200	6.900%	1,614.46万	0.00亿	0.000%
2026-05-19	60.949	60.869	64.129	58.949	-0.580	-0.944%	1,223.58万	0.00亿	0.000%
2026-05-18	59.899	61.449	63.449	59.649	-0.100	-0.162%	952.06万	0.00亿	0.000%
2026-05-15	61.829	61.549	63.379	59.459	1.060	1.752%	1,227.42万	0.00亿	0.000%
2026-05-14	60.169	60.489	62.569	59.249	0.870	1.459%	1,209.56万	0.00亿	0.000%
2026-05-13	56.589	59.619	60.949	56.349	1.500	2.581%	1,381.33万	0.00亿	0.000%
2026-05-12	58.949	58.119	61.449	56.039	-0.230	-0.394%	990.17万	0.00亿	0.000%
2026-05-11	56.449	58.349	58.919	55.899	2.350	4.197%	1,393.53万	0.00亿	0.000%
2026-05-08	57.719	55.999	58.749	55.649	-2.300	-3.945%	941.69万	0.00亿	0.000%
2026-05-07	56.659	58.299	59.829	55.239	2.370	4.238%	1,156.58万	0.00亿	0.000%
2026-05-06	56.459	55.929	57.339	54.349	0.260	0.467%	1,078.16万	0.00亿	0.000%
2026-04-30	54.129	55.669	56.179	53.449	2.070	3.862%	922.49万	0.00亿	0.000%
2026-04-29	52.279	53.599	55.099	51.949	-0.640	-1.180%	897.87万	0.00亿	0.000%
2026-04-28	56.449	54.239	56.849	52.799	-2.350	-4.153%	1,136.06万	0.00亿	0.000%
2026-04-27	57.149	56.589	58.949	55.469	0.030	0.053%	1,212.35万	0.00亿	0.000%
2026-04-24	58.449	56.559	59.269	55.639	-2.740	-4.621%	1,225.85万	0.00亿	0.000%
2026-04-23	61.729	59.299	62.949	58.249	-3.050	-4.892%	1,560.93万	0.00亿	0.000%
2026-04-22	56.409	62.349	64.549	56.409	5.840	10.335%	2,091.12万	0.00亿	0.000%
2026-04-21	56.279	56.509	57.529	53.999	-0.020	-0.035%	1,199.34万	0.00亿	0.000%
2026-04-20	57.319	56.529	58.529	55.389	-0.780	-1.361%	1,485.34万	0.00亿	0.000%
2026-04-17	54.649	57.309	58.629	53.579	3.480	6.465%	1,715.99万	0.00亿	0.000%
2026-04-16	50.699	53.829	54.229	49.949	3.300	6.531%	1,269.10万	0.00亿	0.000%
2026-04-15	53.159	50.529	53.229	49.739	-2.620	-4.930%	1,310.91万	0.00亿	0.000%
2026-04-14	51.949	53.149	54.949	51.389	1.520	2.944%	1,918.62万	0.00亿	0.000%
2026-04-13	47.899	51.629	52.579	47.149	2.830	5.799%	1,726.98万	0.00亿	0.000%
2026-04-10	48.939	48.799	52.279	48.019	-3.160	-6.082%	2,288.46万	0.00亿	0.000%
2026-04-09	53.319	51.959	53.499	51.129	-1.070	-2.018%	1,281.29万	0.00亿	0.000%
2026-04-08	48.279	53.029	53.909	48.069	5.230	10.942%	1,812.92万	0.00亿	0.000%
2026-04-07	48.449	47.799	50.449	47.159	0.000	0.000%	1,704.04万	0.00亿	0.000%
2026-04-03	41.449	50.229	50.229	41.449	0.000	0.000%	2,890.02万	0.00亿	0.000%
2026-04-02	43.299	41.849	43.799	41.739	0.000	0.000%	568.23万	0.00亿	0.000%
2026-04-01	43.549	43.359	45.249	42.549	0.000	0.000%	794.11万	0.00亿	0.000%