*ST威尔 (002058) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	21.08	21.66	0.58	2.75%	21.00	22.13	14397	3101	1.01%
2026-04-02	21.26	21.08	-0.27	-1.26%	21.00	21.56	8704	1853	0.61%
2026-04-01	21.57	21.35	-0.26	-1.20%	21.30	21.85	13375	2875	0.93%
2026-03-31	21.94	21.61	0.01	0.05%	21.26	22.00	10990	2367	0.77%
2026-03-30	21.54	21.60	0.00	0.00%	21.25	22.10	11939	2570	0.83%
2026-03-27	21.48	21.60	-0.16	-0.74%	21.30	21.76	16627	3572	1.16%
2026-03-26	21.50	21.76	0.93	4.46%	21.11	21.87	30378	6613	2.12%
2026-03-25	20.34	20.83	0.99	4.99%	20.08	20.83	14388	2956	1.01%
2026-03-24	19.50	19.84	0.50	2.59%	19.07	20.00	14541	2850	1.02%
2026-03-23	20.00	19.34	-1.02	-5.01%	19.34	20.00	16692	3247	1.17%
2026-03-20	21.01	20.36	-0.65	-3.09%	20.23	21.20	11254	2332	0.79%
2026-03-19	21.08	21.01	-0.62	-2.87%	20.89	21.50	11883	2508	0.83%
2026-03-18	21.01	21.63	0.50	2.37%	20.82	21.90	14911	3201	1.04%
2026-03-17	21.25	21.13	-0.12	-0.56%	20.98	21.69	10482	2224	0.73%
2026-03-16	21.00	21.25	0.05	0.24%	20.85	21.25	8763	1845	0.61%
2026-03-13	21.47	21.20	-0.27	-1.26%	21.00	21.60	8915	1903	0.62%
2026-03-12	21.56	21.47	-0.24	-1.11%	21.30	21.88	7851	1688	0.55%
2026-03-11	22.24	21.71	-0.17	-0.78%	21.60	22.24	11244	2456	0.79%
2026-03-10	21.50	21.88	0.48	2.24%	21.46	22.00	11864	2585	0.83%
2026-03-09	21.15	21.40	-0.31	-1.43%	20.62	21.55	24501	5135	1.71%
2026-03-06	21.97	21.71	0.08	0.37%	21.70	22.23	32476	7125	2.27%
2026-03-05	21.93	21.63	-0.22	-1.01%	21.34	22.27	28085	6121	1.96%
2026-03-04	21.90	21.85	-1.15	-5.00%	21.85	22.25	25026	5486	1.75%
2026-03-03	23.01	23.00	-1.21	-5.00%	23.00	23.97	27317	6322	1.91%
2026-03-02	25.01	24.21	-1.25	-4.91%	24.19	25.38	35782	8747	2.50%
2026-02-27	24.00	25.46	1.20	4.95%	24.00	25.47	30337	7554	2.12%
2026-02-26	23.62	24.26	0.60	2.54%	23.43	24.43	27020	6448	1.89%
2026-02-25	23.56	23.66	0.16	0.68%	23.46	23.96	10936	2582	0.76%
2026-02-24	23.77	23.50	-0.26	-1.09%	23.33	24.38	22102	5271	1.54%
2026-02-13	22.96	23.76	0.71	3.08%	22.74	24.20	29102	6854	2.03%
2026-02-12	23.50	23.05	-0.53	-2.25%	22.64	23.85	26213	6068	1.83%
2026-02-11	23.20	23.58	0.55	2.39%	22.93	23.89	17899	4215	1.25%
2026-02-10	23.00	23.03	-0.19	-0.82%	22.61	23.38	15695	3607	1.10%
2026-02-09	23.29	23.22	0.34	1.49%	22.78	23.66	17446	4068	1.22%
2026-02-06	22.09	22.88	0.80	3.62%	22.00	23.10	18671	4235	1.30%
2026-02-05	22.20	22.08	-0.12	-0.54%	21.93	22.88	16163	3636	1.13%
2026-02-04	22.28	22.20	0.01	0.05%	22.01	23.26	25050	5699	1.75%
2026-02-03	21.30	22.19	1.06	5.02%	21.16	22.19	16703	3623	1.17%
2026-02-02	21.59	21.13	-0.38	-1.77%	21.13	22.05	15984	3455	1.12%
2026-01-30	21.77	21.51	-0.55	-2.49%	21.08	21.97	23745	5087	1.66%
2026-01-29	22.22	22.06	-0.12	-0.54%	21.73	22.40	16765	3723	1.17%
2026-01-28	23.19	22.18	-1.17	-5.01%	22.18	23.20	41684	9327	2.91%
2026-01-27	23.96	23.35	-0.23	-0.98%	23.17	24.37	28531	6727	1.99%
2026-01-26	25.05	23.58	-1.10	-4.46%	23.50	25.05	32372	7817	2.26%
2026-01-23	23.52	24.68	1.18	5.02%	23.52	24.68	46627	11428	3.26%
2026-01-22	23.51	23.50	0.03	0.13%	23.10	23.63	14685	3433	1.03%
2026-01-21	23.21	23.47	0.04	0.17%	23.10	23.55	11154	2608	0.78%
2026-01-20	23.69	23.43	-0.26	-1.10%	23.21	23.78	12644	2964	0.88%
2026-01-19	23.16	23.69	0.29	1.24%	23.16	23.80	16629	3917	1.16%
2026-01-16	23.25	23.40	0.19	0.82%	23.15	23.69	16426	3838	1.15%
2026-01-15	23.41	23.21	-0.19	-0.81%	22.90	23.55	14697	3414	1.03%
2026-01-14	23.03	23.40	0.28	1.21%	23.03	23.87	18867	4424	1.32%
2026-01-13	23.75	23.12	-0.52	-2.20%	22.80	23.80	26974	6263	1.88%
2026-01-12	24.85	23.64	-1.15	-4.64%	23.55	24.93	50360	11980	3.52%
2026-01-09	24.47	24.79	0.12	0.49%	24.31	24.88	27559	6780	1.93%
2026-01-08	23.81	24.67	0.86	3.61%	23.43	25.00	39747	9819	2.78%
2026-01-07	23.82	23.81	-0.09	-0.38%	23.65	24.30	15951	3821	1.11%
2026-01-06	23.38	23.90	0.51	2.18%	23.02	24.55	22528	5381	1.57%
2026-01-05	23.39	23.39	0.01	0.04%	23.20	23.75	18053	4242	1.26%
2025-12-31	22.66	23.38	0.72	3.18%	22.58	23.79	24022	5558	1.68%
2025-12-30	22.92	22.66	-0.25	-1.09%	22.30	22.92	18820	4248	1.32%
2025-12-29	23.11	22.91	-0.19	-0.82%	22.82	23.27	11642	2674	0.81%
2025-12-26	23.09	23.10	0.08	0.35%	22.74	23.28	17141	3938	1.20%