伟创电气（688698）历史行情

以下为伟创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	42.380	41.580	42.980	41.560	-0.590	-1.399%	180.23万	0.76亿	0.838%
2026-10-01	42.380	41.580	42.980	41.560	-0.590	-1.399%	180.23万	0.76亿	0.838%
2026-09-30	42.380	41.580	42.980	41.560	-0.590	-1.399%	180.23万	0.00亿	0.000%
2026-09-29	42.000	42.170	42.810	41.600	-0.090	-0.213%	178.54万	0.00亿	0.000%
2026-09-28	43.700	42.260	44.100	41.930	-1.610	-3.670%	254.27万	0.00亿	0.000%
2026-09-27	44.380	43.870	45.590	43.870	-0.580	-1.305%	272.86万	1.22亿	1.269%
2026-09-24	44.380	43.870	45.590	43.870	-0.580	-1.305%	272.86万	0.00亿	0.000%
2026-09-23	44.140	44.450	44.950	43.800	0.080	0.180%	253.43万	0.00亿	0.000%
2026-09-22	44.630	44.370	45.000	43.740	0.090	0.203%	240.90万	0.00亿	0.000%
2026-09-21	43.300	44.280	45.380	43.270	0.980	2.263%	451.15万	0.00亿	0.000%
2026-09-18	43.140	43.300	44.300	43.100	0.270	0.627%	261.82万	0.00亿	0.000%
2026-09-17	42.000	43.030	43.740	41.700	0.830	1.967%	382.99万	0.00亿	0.000%
2026-09-16	41.300	42.200	42.460	40.520	1.000	2.427%	237.57万	0.00亿	0.000%
2026-09-15	41.700	41.200	41.770	40.930	-0.690	-1.647%	256.91万	0.00亿	0.000%
2026-09-14	40.050	41.890	42.470	39.390	1.830	4.568%	448.74万	0.00亿	0.000%
2026-09-11	40.600	40.060	40.790	38.940	-1.000	-2.435%	397.86万	0.00亿	0.000%
2026-09-10	42.060	41.060	42.150	40.980	-1.340	-3.160%	247.70万	0.00亿	0.000%
2026-09-09	43.490	42.400	43.720	42.240	-1.090	-2.506%	266.93万	0.00亿	0.000%
2026-09-08	44.520	43.490	44.930	43.480	-1.010	-2.270%	398.95万	0.00亿	0.000%
2026-09-07	41.140	44.500	45.750	40.510	3.480	8.484%	796.99万	0.00亿	0.000%
2026-09-04	42.010	41.020	43.060	40.710	-0.890	-2.124%	420.25万	0.00亿	0.000%
2026-09-03	42.220	41.910	43.000	41.380	-0.090	-0.214%	309.83万	0.00亿	0.000%
2026-09-02	41.900	42.000	42.370	41.600	-0.380	-0.897%	206.00万	0.00亿	0.000%
2026-09-01	43.180	42.380	43.450	42.000	-0.840	-1.944%	296.42万	0.00亿	0.000%
2026-08-31	42.470	43.220	43.300	42.260	0.250	0.582%	231.64万	0.00亿	0.000%
2026-08-28	43.060	42.970	44.570	42.880	-0.290	-0.670%	270.05万	0.00亿	0.000%
2026-08-27	42.470	43.260	43.660	42.220	0.740	1.740%	340.71万	0.00亿	0.000%
2026-08-26	43.980	42.520	44.740	42.380	-1.900	-4.277%	308.42万	0.00亿	0.000%
2026-08-25	43.680	44.420	45.290	43.450	0.100	0.226%	231.12万	0.00亿	0.000%
2026-08-24	45.110	44.320	45.840	43.680	-0.760	-1.686%	233.76万	0.00亿	0.000%
2026-08-21	45.000	45.080	45.370	44.090	0.080	0.178%	174.16万	0.00亿	0.000%
2026-08-20	45.950	45.000	45.950	44.150	0.420	0.942%	268.84万	0.00亿	0.000%
2026-08-19	49.120	44.580	49.120	44.510	-5.250	-10.536%	552.07万	0.00亿	0.000%
2026-08-18	49.830	49.830	50.010	48.750	-0.010	-0.020%	353.66万	0.00亿	0.000%
2026-08-17	48.470	49.840	49.860	48.000	1.510	3.124%	333.81万	0.00亿	0.000%
2026-08-14	49.400	48.330	49.410	47.650	-0.790	-1.608%	253.49万	0.00亿	0.000%
2026-08-13	49.900	49.120	50.680	49.000	-0.740	-1.484%	307.46万	0.00亿	0.000%
2026-08-12	49.900	49.860	50.440	49.090	-0.100	-0.200%	288.45万	0.00亿	0.000%
2026-08-11	48.720	49.960	50.660	48.080	1.240	2.545%	501.13万	0.00亿	0.000%
2026-08-10	50.500	48.720	50.870	48.500	-1.390	-2.774%	327.89万	0.00亿	0.000%
2026-08-07	49.480	50.110	50.150	48.040	0.890	1.808%	429.79万	0.00亿	0.000%
2026-08-06	49.000	49.220	50.390	48.640	-0.390	-0.786%	354.82万	0.00亿	0.000%
2026-08-05	48.750	49.610	50.210	48.380	0.870	1.785%	487.84万	0.00亿	0.000%
2026-08-04	47.980	48.740	49.830	46.820	1.140	2.395%	485.61万	0.00亿	0.000%
2026-08-03	47.680	47.600	49.380	47.260	-0.040	-0.084%	441.04万	0.00亿	0.000%
2026-07-31	45.000	47.640	48.270	44.500	4.140	9.517%	654.01万	0.00亿	0.000%
2026-07-30	45.000	43.500	45.500	43.000	-1.950	-4.290%	506.99万	0.00亿	0.000%
2026-07-29	45.200	45.450	46.140	44.280	0.220	0.486%	372.59万	0.00亿	0.000%
2026-07-28	44.690	45.230	46.750	44.440	-0.080	-0.177%	467.36万	0.00亿	0.000%
2026-07-27	42.110	45.310	45.770	42.110	3.200	7.599%	490.90万	0.00亿	0.000%
2026-07-24	43.170	42.110	43.670	42.110	-1.810	-4.121%	332.58万	0.00亿	0.000%
2026-07-23	43.380	43.920	44.440	43.380	-0.430	-0.970%	347.77万	0.00亿	0.000%
2026-07-22	45.000	44.350	45.740	44.030	-1.080	-2.377%	382.43万	0.00亿	0.000%
2026-07-21	44.400	45.430	46.180	43.090	1.030	2.320%	548.48万	0.00亿	0.000%
2026-07-20	47.000	44.400	47.380	42.560	-2.200	-4.721%	696.40万	0.00亿	0.000%
2026-07-17	48.710	46.600	49.780	45.900	-2.630	-5.342%	635.95万	0.00亿	0.000%
2026-07-16	50.000	49.230	51.110	48.860	-1.350	-2.669%	435.64万	0.00亿	0.000%
2026-07-15	51.960	50.580	52.220	50.110	-1.220	-2.355%	492.93万	0.00亿	0.000%
2026-07-14	51.700	51.800	52.210	49.180	0.080	0.155%	507.07万	0.00亿	0.000%
2026-07-13	53.940	51.720	54.190	51.470	-2.970	-5.431%	587.94万	0.00亿	0.000%
2026-07-10	53.680	54.690	58.220	53.000	1.240	2.320%	759.81万	0.00亿	0.000%
2026-07-09	53.640	53.450	53.970	51.400	-0.140	-0.261%	567.63万	0.00亿	0.000%
2026-07-08	56.000	53.590	57.500	53.370	-3.980	-6.913%	806.67万	0.00亿	0.000%
2026-07-07	59.090	57.570	61.970	57.330	-2.290	-3.826%	830.77万	0.00亿	0.000%
2026-07-06	59.660	59.860	63.910	59.080	-1.640	-2.667%	1,189.52万	0.00亿	0.000%
2026-07-03	56.350	61.500	62.800	55.600	6.200	11.212%	1,529.61万	0.00亿	0.000%
2026-07-02	54.000	55.300	57.260	53.660	1.170	2.161%	942.56万	0.00亿	0.000%
2026-07-01	52.570	54.130	55.440	51.890	1.680	3.203%	732.20万	0.00亿	0.000%
2026-06-30	49.820	52.450	53.200	49.820	3.600	7.369%	665.03万	0.00亿	0.000%
2026-06-29	49.600	48.850	49.860	47.550	-0.340	-0.691%	618.73万	0.00亿	0.000%
2026-06-26	52.250	49.190	52.250	49.190	-3.060	-5.856%	729.78万	0.00亿	0.000%
2026-06-25	54.000	52.250	54.630	52.000	-1.880	-3.473%	633.30万	0.00亿	0.000%
2026-06-24	54.080	54.130	55.230	52.900	-0.550	-1.006%	646.95万	0.00亿	0.000%
2026-06-23	57.320	54.680	57.320	54.230	-2.270	-3.986%	639.00万	0.00亿	0.000%
2026-06-22	59.470	56.950	59.750	55.370	-2.780	-4.654%	635.22万	0.00亿	0.000%
2026-06-18	59.000	59.730	60.730	57.560	1.430	2.453%	663.38万	0.00亿	0.000%
2026-06-17	59.360	58.300	60.000	58.060	-1.030	-1.736%	421.83万	0.00亿	0.000%
2026-06-16	59.520	59.330	60.280	58.810	-0.110	-0.185%	470.58万	0.00亿	0.000%
2026-06-15	59.140	59.440	59.990	58.130	0.240	0.405%	492.42万	0.00亿	0.000%
2026-06-12	58.120	59.200	61.180	57.670	1.500	2.600%	777.25万	0.00亿	0.000%
2026-06-11	59.100	57.700	59.510	56.340	-2.050	-3.431%	640.87万	0.00亿	0.000%
2026-06-10	64.000	59.750	64.510	59.060	-4.920	-7.608%	706.85万	0.00亿	0.000%
2026-06-09	65.750	64.670	65.790	63.010	-0.770	-1.177%	493.43万	0.00亿	0.000%
2026-06-08	63.660	65.440	68.500	63.380	-0.721	-1.090%	698.80万	0.00亿	0.000%
2026-06-05	64.031	66.161	69.531	60.341	2.130	3.327%	1,018.43万	0.00亿	0.000%
2026-06-04	63.481	64.031	66.531	62.661	-0.160	-0.249%	474.36万	0.00亿	0.000%
2026-06-03	64.051	64.191	66.921	63.481	-0.370	-0.573%	526.38万	0.00亿	0.000%
2026-06-02	65.131	64.561	66.651	63.741	0.120	0.186%	541.42万	0.00亿	0.000%
2026-06-01	67.141	64.441	69.011	64.221	-2.710	-4.036%	616.60万	0.00亿	0.000%
2026-05-29	72.951	67.151	73.441	66.661	-5.670	-7.786%	708.40万	0.00亿	0.000%
2026-05-28	75.651	72.821	75.771	71.371	-2.720	-3.601%	736.73万	0.00亿	0.000%
2026-05-27	78.651	75.541	79.891	74.931	-4.580	-5.716%	856.33万	0.00亿	0.000%
2026-05-26	80.131	80.121	82.401	78.951	1.510	1.921%	862.75万	0.00亿	0.000%
2026-05-25	82.811	78.611	82.911	78.161	-6.440	-7.572%	1,278.29万	0.00亿	0.000%
2026-05-22	83.191	85.051	85.331	81.351	1.160	1.383%	1,065.10万	0.00亿	0.000%
2026-05-21	80.651	83.891	86.901	78.831	2.650	3.262%	1,428.77万	0.00亿	0.000%
2026-05-20	76.251	81.241	82.071	75.531	3.490	4.489%	1,174.87万	0.00亿	0.000%
2026-05-19	76.241	77.751	80.011	76.171	1.160	1.515%	977.76万	0.00亿	0.000%
2026-05-18	75.221	76.591	78.061	74.151	1.380	1.835%	1,080.24万	0.00亿	0.000%
2026-05-15	68.651	75.211	78.551	68.171	6.680	9.747%	1,495.54万	0.00亿	0.000%
2026-05-14	71.741	68.531	72.551	68.531	-2.830	-3.966%	454.72万	0.00亿	0.000%
2026-05-13	71.411	71.361	72.181	70.311	-0.770	-1.068%	509.99万	0.00亿	0.000%
2026-05-12	73.311	72.131	74.001	71.661	-0.750	-1.029%	506.22万	0.00亿	0.000%
2026-05-11	73.601	72.881	73.891	71.861	-1.010	-1.367%	657.50万	0.00亿	0.000%
2026-05-08	72.221	73.891	75.491	71.861	1.260	1.735%	916.33万	0.00亿	0.000%
2026-05-07	70.431	72.631	73.381	69.561	2.280	3.241%	709.00万	0.00亿	0.000%
2026-05-06	67.651	70.351	71.531	67.251	2.460	3.623%	638.98万	0.00亿	0.000%
2026-04-30	65.531	67.891	68.651	64.951	2.510	3.839%	534.98万	0.00亿	0.000%
2026-04-29	63.451	65.381	66.151	63.321	1.520	2.380%	299.39万	0.00亿	0.000%
2026-04-28	65.931	63.861	65.931	63.511	-2.630	-3.955%	369.75万	0.00亿	0.000%
2026-04-27	65.631	66.491	67.251	64.161	0.920	1.403%	412.45万	0.00亿	0.000%
2026-04-24	65.151	65.571	66.641	64.801	-0.700	-1.056%	368.85万	0.00亿	0.000%
2026-04-23	68.801	66.271	68.941	65.351	-2.810	-4.068%	632.97万	0.00亿	0.000%
2026-04-22	67.851	69.081	69.341	67.151	0.380	0.553%	447.43万	0.00亿	0.000%
2026-04-21	68.121	68.701	70.531	66.941	0.350	0.512%	620.56万	0.00亿	0.000%
2026-04-20	68.901	68.351	70.051	67.561	-0.430	-0.625%	458.84万	0.00亿	0.000%
2026-04-17	69.151	68.781	69.641	68.031	-1.480	-2.106%	521.02万	0.00亿	0.000%
2026-04-16	72.591	70.261	72.651	69.291	0.330	0.472%	783.85万	0.00亿	0.000%
2026-04-15	71.421	69.931	72.831	69.771	-0.600	-0.851%	638.71万	0.00亿	0.000%
2026-04-14	68.521	70.531	72.221	67.771	2.780	4.103%	631.76万	0.00亿	0.000%
2026-04-13	67.651	67.751	69.141	67.461	-0.590	-0.863%	325.46万	0.00亿	0.000%
2026-04-10	68.191	68.341	70.551	67.451	1.590	2.382%	446.05万	0.00亿	0.000%
2026-04-09	68.141	66.751	68.141	66.631	-2.230	-3.233%	380.54万	0.00亿	0.000%
2026-04-08	65.851	68.981	69.061	65.721	5.550	8.750%	495.87万	0.00亿	0.000%
2026-04-07	62.351	63.431	65.371	62.351	0.000	0.000%	317.29万	0.00亿	0.000%
2026-04-03	64.651	62.931	64.911	62.651	0.000	0.000%	319.42万	0.00亿	0.000%
2026-04-02	67.371	64.301	67.451	63.861	0.000	0.000%	507.24万	0.00亿	0.000%
2026-04-01	67.911	67.721	68.751	67.331	0.000	0.000%	398.96万	0.00亿	0.000%