伟测科技（688372）历史行情
以下为伟测科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 105.000 | 99.850 | 105.000 | 99.740 | -3.600 | -3.480% | 489.79万 | 4.96亿 | 2.898% |
| 2026-10-05 | 105.000 | 99.850 | 105.000 | 99.740 | -3.600 | -3.480% | 489.79万 | 4.96亿 | 2.898% |
| 2026-10-02 | 105.000 | 99.850 | 105.000 | 99.740 | -3.600 | -3.480% | 489.79万 | 4.96亿 | 2.898% |
| 2026-10-01 | 105.000 | 99.850 | 105.000 | 99.740 | -3.600 | -3.480% | 489.79万 | 4.96亿 | 2.898% |
| 2026-09-30 | 105.000 | 99.850 | 105.000 | 99.740 | -3.600 | -3.480% | 489.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 104.700 | 103.450 | 105.570 | 101.620 | -1.550 | -1.476% | 559.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 112.350 | 105.000 | 112.370 | 104.570 | -7.780 | -6.898% | 730.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 115.720 | 112.780 | 117.500 | 112.500 | -4.020 | -3.442% | 504.95万 | 5.79亿 | 2.988% |
| 2026-09-24 | 115.720 | 112.780 | 117.500 | 112.500 | -4.020 | -3.442% | 504.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 115.800 | 116.800 | 118.620 | 115.000 | 1.220 | 1.056% | 493.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 119.000 | 115.580 | 120.860 | 114.880 | -1.610 | -1.374% | 770.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 121.090 | 117.190 | 122.000 | 116.010 | -3.310 | -2.747% | 858.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 118.000 | 120.500 | 124.120 | 116.600 | 5.310 | 4.610% | 1,012.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 116.900 | 115.190 | 118.440 | 114.850 | -1.930 | -1.648% | 533.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 111.330 | 117.120 | 118.560 | 109.800 | 7.750 | 7.086% | 852.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 107.340 | 109.370 | 112.010 | 106.960 | 1.370 | 1.269% | 541.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 105.340 | 108.000 | 108.360 | 104.450 | 0.170 | 0.158% | 453.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 111.120 | 107.830 | 111.360 | 103.550 | -4.330 | -3.861% | 771.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 112.120 | 112.160 | 114.190 | 110.180 | -0.900 | -0.796% | 358.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 114.520 | 113.060 | 117.200 | 112.180 | -0.600 | -0.528% | 501.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 116.300 | 113.660 | 118.580 | 113.080 | -3.110 | -2.663% | 628.40万 | 0.00亿 | 0.000% |
| 2026-09-07 | 116.600 | 116.770 | 120.300 | 115.190 | 2.270 | 1.983% | 818.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 124.700 | 114.500 | 126.300 | 113.160 | -8.660 | -7.032% | 787.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 126.000 | 123.160 | 130.760 | 121.370 | 0.020 | 0.016% | 542.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 124.990 | 123.140 | 126.990 | 120.550 | -5.080 | -3.962% | 705.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 132.000 | 128.220 | 132.040 | 127.110 | -2.500 | -1.912% | 695.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 117.800 | 130.720 | 131.990 | 117.110 | 7.690 | 6.251% | 1,199.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 127.500 | 123.030 | 128.500 | 122.600 | -4.800 | -3.755% | 688.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 121.550 | 127.830 | 128.280 | 120.480 | 7.040 | 5.828% | 742.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 121.990 | 120.790 | 123.110 | 118.360 | -0.870 | -0.715% | 415.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 120.940 | 121.660 | 123.600 | 115.360 | -0.560 | -0.458% | 637.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 123.500 | 122.220 | 127.850 | 118.000 | -0.830 | -0.675% | 651.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 127.610 | 123.050 | 129.270 | 122.710 | -2.680 | -2.132% | 718.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 125.000 | 125.730 | 129.370 | 124.510 | 0.530 | 0.423% | 515.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 130.110 | 125.200 | 134.690 | 123.680 | -9.810 | -7.266% | 850.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 137.900 | 135.010 | 138.840 | 131.970 | -2.900 | -2.103% | 771.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 130.590 | 137.910 | 138.550 | 129.010 | 7.900 | 6.076% | 852.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 130.720 | 130.010 | 131.790 | 126.000 | 2.480 | 1.945% | 517.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 131.650 | 127.530 | 133.830 | 126.620 | -1.980 | -1.529% | 648.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 130.950 | 129.510 | 132.950 | 128.120 | -0.870 | -0.667% | 705.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 128.720 | 130.380 | 136.000 | 128.000 | -0.620 | -0.473% | 874.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 128.780 | 131.000 | 131.000 | 125.100 | 5.520 | 4.399% | 1,062.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 121.640 | 125.480 | 126.000 | 120.560 | 4.070 | 3.352% | 826.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 117.500 | 121.410 | 124.740 | 116.950 | 0.730 | 0.605% | 794.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 114.000 | 120.680 | 122.740 | 113.290 | 8.800 | 7.866% | 1,143.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 104.480 | 111.880 | 112.950 | 103.850 | 8.680 | 8.411% | 1,039.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 108.080 | 103.200 | 109.280 | 102.720 | -5.670 | -5.208% | 1,052.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 110.510 | 108.870 | 116.430 | 106.890 | 8.380 | 8.339% | 1,517.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 113.180 | 100.490 | 114.200 | 100.370 | -13.950 | -12.190% | 1,193.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 119.680 | 114.440 | 119.680 | 107.000 | -3.200 | -2.720% | 1,306.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 122.900 | 117.640 | 126.210 | 116.500 | -8.660 | -6.857% | 642.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 119.500 | 126.300 | 128.560 | 117.120 | 7.400 | 6.224% | 907.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 122.470 | 118.900 | 125.000 | 118.400 | -4.920 | -3.974% | 940.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 132.800 | 123.820 | 132.800 | 122.220 | -7.430 | -5.661% | 761.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 129.000 | 131.250 | 140.000 | 127.510 | -0.780 | -0.591% | 1,235.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 122.000 | 132.030 | 133.100 | 110.330 | 11.530 | 9.568% | 1,507.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 129.030 | 120.500 | 131.190 | 115.000 | -0.230 | -0.191% | 1,350.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 138.650 | 120.730 | 139.200 | 120.660 | -17.460 | -12.635% | 1,168.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 145.660 | 138.190 | 149.490 | 136.800 | -9.890 | -6.679% | 1,126.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 169.040 | 148.080 | 171.000 | 145.000 | -15.940 | -9.718% | 1,447.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 168.340 | 164.020 | 170.660 | 154.270 | -2.510 | -1.507% | 1,305.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 169.500 | 166.530 | 182.800 | 165.020 | -7.160 | -4.122% | 1,689.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 191.500 | 173.690 | 199.730 | 171.000 | -15.190 | -8.042% | 1,799.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 190.000 | 188.880 | 193.000 | 179.000 | 0.280 | 0.148% | 1,430.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 183.000 | 188.600 | 196.660 | 174.880 | 6.460 | 3.547% | 1,587.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 179.400 | 182.140 | 189.930 | 176.000 | 1.260 | 0.697% | 1,325.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 165.710 | 180.880 | 189.500 | 162.500 | 18.580 | 11.448% | 2,046.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 171.360 | 162.300 | 172.140 | 161.000 | -9.950 | -5.776% | 1,169.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 169.000 | 172.250 | 187.320 | 164.660 | -5.350 | -3.012% | 1,698.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 190.000 | 177.600 | 190.000 | 175.130 | -8.400 | -4.516% | 1,517.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 169.340 | 186.000 | 190.000 | 164.630 | 16.650 | 9.832% | 1,675.28万 | 0.00亿 | 0.000% |
| 2026-06-29 | 168.000 | 169.350 | 175.110 | 155.800 | 1.450 | 0.864% | 1,538.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 168.880 | 167.900 | 180.190 | 167.430 | -3.750 | -2.185% | 1,312.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 169.660 | 171.650 | 175.600 | 165.020 | 6.770 | 4.106% | 1,365.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 157.210 | 164.880 | 166.880 | 155.400 | 6.590 | 4.163% | 1,147.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 162.230 | 158.290 | 164.780 | 154.830 | -3.370 | -2.085% | 925.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 164.450 | 161.660 | 167.140 | 156.450 | -2.990 | -1.816% | 1,011.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 164.450 | 164.650 | 167.910 | 162.330 | 0.860 | 0.525% | 743.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 156.450 | 163.790 | 164.210 | 155.830 | 4.390 | 2.754% | 827.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 157.930 | 159.400 | 161.130 | 154.950 | 1.470 | 0.931% | 632.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 147.630 | 157.930 | 158.330 | 144.950 | 12.690 | 8.737% | 811.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 156.450 | 145.240 | 156.450 | 143.940 | -6.150 | -4.062% | 816.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 150.450 | 151.390 | 154.450 | 147.990 | 0.340 | 0.225% | 683.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 144.080 | 151.050 | 154.250 | 143.800 | 6.200 | 4.280% | 749.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 141.000 | 144.850 | 146.060 | 139.390 | 6.330 | 4.570% | 655.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 139.450 | 138.520 | 147.320 | 135.710 | -6.700 | -4.614% | 730.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 149.450 | 145.220 | 152.720 | 143.850 | -7.030 | -4.617% | 589.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 145.450 | 152.250 | 154.250 | 143.550 | 3.720 | 2.505% | 616.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 148.180 | 148.530 | 154.450 | 145.720 | 0.710 | 0.480% | 745.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 148.800 | 147.820 | 152.310 | 141.450 | -0.610 | -0.411% | 881.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 152.710 | 148.430 | 155.430 | 146.450 | -3.820 | -2.509% | 761.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 171.450 | 152.250 | 172.350 | 150.450 | -16.520 | -9.788% | 1,195.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 164.190 | 168.770 | 172.450 | 162.590 | 2.320 | 1.394% | 753.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 177.030 | 166.450 | 178.630 | 163.450 | -9.550 | -5.426% | 941.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 182.450 | 176.000 | 182.480 | 172.520 | -4.950 | -2.736% | 919.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 165.050 | 180.950 | 182.450 | 158.550 | 16.930 | 10.322% | 1,301.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 158.780 | 164.020 | 165.900 | 154.050 | 7.550 | 4.825% | 877.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 178.800 | 156.470 | 179.830 | 156.460 | -15.650 | -9.092% | 1,447.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 170.810 | 172.120 | 176.620 | 165.890 | 1.320 | 0.773% | 993.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 157.550 | 170.800 | 171.500 | 154.070 | 13.300 | 8.444% | 1,313.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 160.400 | 157.500 | 167.240 | 155.030 | -1.750 | -1.099% | 850.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 162.430 | 159.250 | 167.970 | 152.050 | -2.920 | -1.801% | 1,114.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 169.450 | 162.170 | 171.450 | 162.170 | -6.540 | -3.876% | 970.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 158.950 | 168.710 | 170.150 | 157.240 | 5.410 | 3.313% | 1,174.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 163.210 | 163.300 | 164.940 | 155.000 | 1.850 | 1.146% | 1,013.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 157.930 | 161.450 | 164.970 | 153.810 | 6.010 | 3.866% | 1,287.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 159.450 | 155.440 | 160.160 | 151.970 | -7.990 | -4.889% | 1,077.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 155.450 | 163.430 | 168.450 | 154.200 | 8.530 | 5.507% | 990.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 155.450 | 154.900 | 159.590 | 150.450 | 4.060 | 2.692% | 1,148.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 147.140 | 150.840 | 153.080 | 145.570 | 4.240 | 2.892% | 897.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 147.750 | 146.600 | 150.050 | 141.150 | -5.850 | -3.837% | 1,223.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 150.300 | 152.450 | 154.210 | 143.450 | 1.150 | 0.760% | 984.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 143.090 | 151.300 | 152.980 | 142.220 | 8.070 | 5.634% | 1,106.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 142.260 | 143.230 | 149.350 | 138.450 | 0.710 | 0.498% | 1,202.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 149.220 | 142.520 | 150.450 | 140.560 | -8.080 | -5.365% | 1,077.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 152.570 | 150.600 | 155.330 | 145.070 | -3.120 | -2.030% | 955.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 156.660 | 153.720 | 156.660 | 146.810 | -1.230 | -0.794% | 647.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 153.470 | 154.950 | 159.270 | 153.470 | 3.080 | 2.028% | 638.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 155.280 | 151.870 | 157.400 | 151.260 | -3.580 | -2.303% | 834.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 153.190 | 155.450 | 157.300 | 151.660 | 1.380 | 0.896% | 641.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 152.160 | 154.070 | 158.800 | 151.890 | 2.720 | 1.797% | 1,067.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 150.690 | 151.350 | 155.000 | 148.460 | 2.580 | 1.734% | 744.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 149.300 | 148.770 | 153.990 | 148.360 | -0.630 | -0.422% | 753.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 154.330 | 149.400 | 156.210 | 147.250 | -2.650 | -1.743% | 947.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 150.650 | 152.050 | 155.220 | 148.460 | 0.000 | 0.000% | 791.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 147.560 | 151.830 | 152.350 | 144.510 | 0.000 | 0.000% | 904.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 134.400 | 140.850 | 146.160 | 134.250 | 0.000 | 0.000% | 1,186.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 130.310 | 132.850 | 134.550 | 129.150 | 0.000 | 0.000% | 553.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 131.480 | 129.080 | 133.020 | 127.160 | 0.000 | 0.000% | 485.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 131.450 | 133.350 | 134.900 | 130.430 | 0.000 | 0.000% | 672.96万 | 0.00亿 | 0.000% |