韦尔股份

603501
🏛️ 中国 →
149.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 150.97 153.36 150.58 153.31 3,080.8K
09:35 153.30 154.44 152.60 153.84 2,552.9K
09:40 154.06 155.87 154.06 155.11 3,326.6K
09:45 154.93 155.00 153.82 154.06 1,750.6K
09:50 154.21 155.64 153.87 155.19 1,924.8K
09:55 155.24 156.30 154.98 156.28 2,628.5K
10:00 156.26 157.42 155.59 156.58 2,308.8K
10:05 156.58 156.60 155.30 156.60 1,103.7K
10:10 156.58 157.34 155.41 155.51 1,349.7K
10:15 155.58 155.96 155.05 155.47 1,006.8K
10:20 155.46 155.85 154.90 155.26 1,118.3K
10:25 155.25 155.99 155.20 155.90 598.5K
10:30 155.90 156.98 155.83 156.66 669.4K
10:35 156.59 156.69 155.72 156.11 471.1K
10:40 156.11 156.11 155.25 155.26 318.6K
10:45 155.26 156.00 155.12 155.60 360.5K
10:50 155.50 155.60 154.22 154.76 674.3K
10:55 154.77 154.90 154.05 154.70 461.6K
11:00 154.67 155.50 154.64 155.42 333.1K
11:05 155.42 155.42 154.22 154.50 337.7K
11:10 154.51 154.51 153.40 153.70 754.6K
11:15 153.80 153.86 153.09 153.09 473.9K
11:20 153.08 153.53 153.06 153.07 502.6K
11:25 153.01 153.45 152.88 153.42 756.2K
13:00 153.50 153.50 152.63 152.68 672.6K
13:05 152.70 152.81 152.33 152.79 392.0K
13:10 152.73 153.53 152.66 153.50 387.6K
13:15 153.53 153.53 152.91 153.09 211.3K
13:20 153.09 153.80 153.05 153.40 267.3K
13:25 153.40 153.40 153.04 153.11 166.3K
13:30 153.11 153.12 152.60 152.78 322.5K
13:35 152.79 153.15 152.60 152.87 283.2K
13:40 152.87 153.24 152.73 153.00 283.9K
13:45 153.02 153.73 152.97 153.55 280.2K
13:50 153.44 153.44 152.61 152.68 330.7K
13:55 152.68 153.09 152.31 152.32 444.3K
14:00 152.32 153.10 152.30 153.10 373.6K
14:05 153.08 153.11 152.23 152.58 479.8K
14:10 152.53 152.53 152.16 152.16 358.4K
14:15 152.13 152.45 152.06 152.13 407.8K
14:20 152.13 152.28 151.87 151.87 602.1K
14:25 151.90 151.90 151.01 151.69 998.5K
14:30 151.69 152.08 151.00 151.05 751.4K
14:35 151.15 151.58 151.00 151.21 537.9K
14:40 151.20 152.07 151.12 151.75 686.1K
14:45 151.73 152.56 151.64 151.71 919.3K
14:50 151.74 151.82 151.11 151.11 838.2K
14:55 151.11 151.19 151.03 151.03 453.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 150.60 152.88 147.79 149.95 28.4M
2025-09-26 150.67 157.50 150.36 151.03 40.8M
2025-09-25 148.65 153.00 146.70 150.67 38.4M
2025-09-24 142.00 151.24 141.60 148.60 45.6M
2025-09-23 145.58 146.18 139.68 143.00 32.5M
2025-09-22 143.49 146.46 141.47 146.31 31.7M
2025-09-19 144.25 147.42 142.42 142.50 31.4M
2025-09-18 143.00 150.00 141.28 144.25 56.3M
2025-09-17 143.98 145.36 142.02 142.96 29.9M
2025-09-16 138.00 144.30 137.77 141.15 29.7M
2025-09-15 141.20 142.00 137.00 138.56 33.9M
2025-09-12 134.60 137.78 133.78 136.00 27.8M
2025-09-11 130.28 135.00 129.68 135.00 26.4M
2025-09-10 132.05 133.37 130.00 131.21 18.8M
2025-09-09 134.59 134.59 131.18 131.70 18.8M
2025-09-08 132.61 137.68 132.40 135.94 25.5M
2025-09-05 128.90 132.44 128.12 132.00 25.1M
2025-09-04 136.00 136.75 126.66 128.64 38.5M
2025-09-03 138.49 140.10 134.97 136.00 27.5M
2025-09-02 144.70 145.18 136.85 137.90 37.1M
2025-09-01 145.50 148.00 142.38 145.20 36.0M
2025-08-29 142.89 143.75 138.61 143.23 32.5M
2025-08-28 139.18 143.00 137.77 142.89 44.5M
2025-08-27 145.99 146.93 139.30 139.34 48.1M
2025-08-26 136.68 144.39 134.89 142.60 45.4M
2025-08-25 138.52 142.99 134.71 137.08 48.8M
2025-08-22 130.09 137.26 130.09 136.83 47.9M
2025-08-21 130.30 132.80 129.10 129.83 32.8M
2025-08-20 125.12 129.20 125.11 129.20 29.0M
2025-08-19 128.50 129.68 125.52 125.73 25.8M
2025-08-18 124.22 132.18 123.35 128.41 45.2M
2025-08-15 122.01 124.38 121.75 123.78 18.8M
2025-08-14 124.50 126.30 122.81 122.84 24.5M
2025-08-13 120.85 124.78 120.34 124.19 32.5M
2025-08-12 119.90 120.99 119.45 120.56 17.2M
2025-08-11 119.23 120.12 118.81 119.90 11.1M
2025-08-08 121.02 121.09 119.00 119.23 12.8M
2025-08-07 121.51 122.21 120.60 120.89 12.4M
2025-08-06 121.15 121.40 120.42 121.22 10.7M
2025-08-05 122.00 122.58 120.09 121.47 16.1M
2025-08-04 118.50 119.55 118.30 119.40 9.5M
2025-08-01 120.80 121.85 118.87 119.32 13.1M
2025-07-31 123.49 124.78 121.00 121.28 22.0M
2025-07-30 124.85 126.79 123.39 123.93 16.3M
2025-07-29 125.12 125.33 123.90 125.09 14.2M
2025-07-28 127.00 127.48 125.10 125.21 15.3M
2025-07-25 126.06 127.75 124.50 126.68 16.4M
2025-07-24 124.91 126.17 124.29 125.79 13.4M
2025-07-23 125.00 126.00 124.50 124.91 11.3M
2025-07-22 125.00 126.12 124.10 125.15 10.2M
2025-07-21 125.00 126.14 124.54 125.10 11.2M
2025-07-18 122.80 128.49 122.72 125.71 26.0M
2025-07-17 122.71 122.90 121.88 122.49 11.6M
2025-07-16 123.03 124.88 122.40 122.78 11.1M
2025-07-15 123.80 124.27 121.60 122.90 12.6M
2025-07-14 124.06 124.40 123.20 123.80 6.6M
2025-07-11 123.40 125.48 122.69 123.78 12.8M
2025-07-10 123.66 124.54 123.20 123.40 10.2M
2025-07-09 125.57 125.59 123.50 123.50 8.5M
2025-07-08 123.20 125.66 123.20 125.29 9.8M
2025-07-07 124.00 124.50 123.03 123.18 6.9M
2025-07-04 125.26 125.39 123.10 124.00 12.9M
2025-07-03 124.63 125.79 124.40 125.26 7.6M
2025-07-02 127.00 127.00 124.03 124.63 12.7M
2025-07-01 127.66 128.20 126.52 127.68 8.2M
2025-06-30 128.14 128.78 127.50 127.65 9.6M
2025-06-27 127.00 129.39 125.90 127.72 12.5M
2025-06-26 128.20 128.44 126.30 126.30 10.9M
2025-06-25 126.89 128.73 125.50 128.55 13.9M
2025-06-24 124.17 126.80 124.17 126.21 10.9M
2025-06-23 123.38 125.55 122.38 123.82 8.8M
2025-06-20 126.06 127.00 124.24 124.60 7.3M
2025-06-19 126.00 128.71 125.49 126.32 12.1M
2025-06-18 124.55 126.95 123.80 125.78 7.4M
2025-06-17 126.80 128.66 124.58 125.00 9.7M
2025-06-16 124.18 125.90 123.66 125.90 6.0M
2025-06-13 125.50 127.46 124.18 124.51 10.0M
2025-06-12 126.50 127.02 125.60 125.60 8.0M
2025-06-11 126.72 129.23 126.72 127.03 7.1M
2025-06-10 129.80 130.30 126.13 126.71 9.8M
2025-06-09 132.48 132.70 129.88 130.00 9.3M
2025-06-06 132.75 134.10 131.86 132.40 9.9M
2025-06-05 128.15 132.88 127.60 132.60 12.9M
2025-06-04 124.66 128.24 124.33 128.14 10.8M
2025-06-03 123.01 126.35 123.01 124.60 7.2M
2025-05-30 127.66 127.66 124.60 124.60 8.2M
2025-05-29 126.99 129.23 126.10 128.15 8.0M
2025-05-28 127.00 127.66 126.12 126.45 6.8M
2025-05-27 128.49 128.79 126.82 126.87 6.2M
2025-05-26 128.00 129.36 126.70 128.82 9.5M
2025-05-23 132.80 133.09 130.12 130.19 9.8M
2025-05-22 130.30 134.85 129.70 133.15 17.2M
2025-05-21 130.78 131.12 128.95 130.73 7.8M
2025-05-20 128.55 132.00 128.28 131.65 13.9M
2025-05-19 128.76 128.98 126.60 128.22 7.1M
2025-05-16 127.53 128.88 127.31 128.75 6.9M
2025-05-15 132.25 132.25 128.00 128.04 12.0M
2025-05-14 131.60 133.27 131.00 132.35 11.9M
2025-05-13 132.85 133.29 130.76 131.25 10.4M
2025-05-12 132.30 133.88 131.01 131.92 11.7M
2025-05-09 130.80 131.90 130.00 130.74 10.9M
2025-05-08 131.75 132.36 130.99 131.36 10.2M
2025-05-07 137.10 137.29 130.85 131.75 21.0M
2025-05-06 133.00 135.33 132.22 135.20 17.6M
2025-04-30 129.98 133.26 128.54 131.58 25.6M
2025-04-29 122.34 129.20 121.52 128.41 24.6M
2025-04-28 121.79 123.05 121.22 122.28 9.8M
2025-04-25 122.58 123.00 121.45 121.86 9.5M
2025-04-24 123.88 123.89 121.15 121.70 8.5M
2025-04-23 122.85 125.00 122.56 123.82 10.8M
2025-04-22 124.30 124.30 122.53 122.75 10.9M
2025-04-21 123.00 125.19 122.50 124.73 11.2M
2025-04-18 121.99 122.98 121.18 122.28 7.3M
2025-04-17 123.80 124.47 122.03 122.40 13.3M
2025-04-16 125.89 125.98 122.04 124.22 14.1M
2025-04-15 126.00 126.00 122.10 123.76 14.7M
2025-04-14 130.01 130.98 126.00 126.62 19.8M
2025-04-11 123.01 131.13 122.70 129.00 25.1M
2025-04-10 123.72 125.01 121.31 123.00 20.3M
2025-04-09 113.00 122.48 111.50 119.69 31.6M
2025-04-08 119.00 119.14 112.91 115.15 30.7M
2025-04-07 119.50 123.31 117.17 117.17 23.2M
2025-04-03 132.01 134.00 129.78 130.19 13.6M
2025-04-02 133.50 135.46 133.30 133.96 8.5M
2025-04-01 133.30 134.55 132.00 133.66 9.2M
2025-03-31 133.37 134.87 131.00 132.72 11.9M
2025-03-28 134.06 136.27 133.31 133.40 10.1M
2025-03-27 133.33 136.64 133.12 134.07 13.9M
2025-03-26 133.99 134.78 133.38 133.60 7.7M
2025-03-25 136.46 136.46 133.70 133.99 9.6M
2025-03-24 135.99 137.54 134.00 136.20 11.0M
2025-03-21 138.30 138.66 134.68 136.00 13.5M
2025-03-20 140.08 140.08 137.79 137.96 11.2M
2025-03-19 140.18 140.68 138.60 140.10 9.7M
2025-03-18 141.20 142.20 139.10 140.68 12.3M
2025-03-17 141.00 142.06 139.68 140.26 12.3M
2025-03-14 136.72 140.49 136.65 139.68 21.0M
2025-03-13 140.00 140.01 135.91 137.20 25.7M
2025-03-12 143.50 144.00 140.76 140.88 18.1M
2025-03-11 142.06 144.36 140.30 142.50 20.4M
2025-03-10 144.87 145.50 143.10 145.06 16.3M
2025-03-07 146.00 147.41 144.30 144.91 21.9M
2025-03-06 146.61 148.88 146.20 147.05 31.8M
2025-03-05 142.24 147.20 142.23 145.08 23.1M
2025-03-04 140.21 144.80 140.00 143.40 27.3M
2025-03-03 143.00 146.21 140.60 142.68 28.1M
2025-02-28 146.00 147.99 141.24 141.80 37.3M
2025-02-27 148.00 150.00 144.62 147.90 32.4M
2025-02-26 147.51 149.92 143.97 148.49 40.6M
2025-02-25 146.00 150.89 145.50 147.20 39.8M
2025-02-24 155.44 155.44 148.46 150.00 54.9M
2025-02-21 152.95 160.50 151.20 157.98 52.7M
2025-02-20 161.00 161.96 151.70 152.99 65.0M
2025-02-19 145.00 157.96 143.60 157.96 60.6M
2025-02-18 140.00 149.66 137.60 143.60 72.1M
2025-02-17 136.01 138.96 132.26 136.20 42.1M
2025-02-14 134.00 138.30 131.01 135.92 42.7M
2025-02-13 139.00 141.65 135.59 136.05 58.7M
2025-02-12 122.25 135.30 121.51 135.30 47.1M
2025-02-11 120.10 123.39 119.80 123.00 36.1M
2025-02-10 117.36 119.78 116.91 118.34 28.3M
2025-02-07 114.98 120.57 114.88 117.10 51.0M
2025-02-06 109.92 113.55 109.00 113.55 29.3M
2025-02-05 107.85 111.00 105.90 110.59 28.3M
2025-01-27 107.83 108.29 105.50 105.51 13.2M
2025-01-24 106.03 107.68 105.92 107.36 15.7M
2025-01-23 109.44 109.71 106.35 106.36 22.6M
2025-01-22 108.50 110.50 106.70 108.27 33.1M
2025-01-21 105.17 106.99 104.08 106.65 19.5M
2025-01-20 103.50 105.65 103.01 104.86 18.2M
2025-01-17 101.00 104.05 100.68 102.64 15.3M
2025-01-16 103.12 105.08 101.30 101.81 16.4M
2025-01-15 104.64 104.64 102.26 102.56 14.0M
2025-01-14 99.78 104.75 97.56 104.75 22.3M
2025-01-13 98.68 100.48 98.23 99.75 13.7M
2025-01-10 99.96 104.10 99.02 100.55 22.0M
2025-01-09 100.00 101.86 99.68 99.96 11.7M
2025-01-08 101.41 101.90 98.01 100.63 18.0M
2025-01-07 98.60 102.30 98.28 101.92 19.7M
2025-01-06 98.88 100.79 97.80 98.14 13.1M
2025-01-03 100.95 101.27 98.11 98.50 15.9M
2025-01-02 104.40 104.93 98.99 100.58 20.9M