11:48:24
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 603501开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1韦尔股份2024-11-22 五105.03104.9299.52106.3399.00-5.15%2.11%256485263598万1208.61208.647.16
2韦尔股份2024-11-21 四105.86105.86104.92106.20104.23-0.89%1.11%134393141492万1274.181274.1849.72
3韦尔股份2024-11-20 三106.00106.33105.86106.60104.76-0.44%1.18%143696151883万1285.591285.5950.17
4韦尔股份2024-11-19 二104.95104.95106.33106.80103.001.31%1.50%182227191544万1291.31291.350.39
5韦尔股份2024-11-18 一107.63107.63104.95108.43104.00-2.49%1.60%193954205566万1274.541274.5449.74
6韦尔股份2024-11-15 五110.01110.33107.63111.65107.15-2.45%1.69%205440224519万1307.091307.0951.01
7韦尔股份2024-11-14 四113.55113.55110.33113.99110.00-2.84%1.88%227798254468万1339.881339.8852.29
8韦尔股份2024-11-13 三114.00115.24113.55114.90111.68-1.47%2.05%249549282095万1378.981378.9853.81
9韦尔股份2024-11-12 二117.00116.01115.24119.16113.96-0.66%3.12%379344439326万1399.511399.5154.61
10韦尔股份2024-11-11 一111.68111.66116.01116.65111.683.90%3.52%427696489460万1408.861408.8654.98
11韦尔股份2024-11-08 五113.80111.95111.66114.95111.40-0.26%2.66%322848365097万1356.031356.0352.92
12韦尔股份2024-11-07 四108.99109.99111.95112.18108.601.78%2.03%246820273500万1359.551359.5553.06
13韦尔股份2024-11-06 三111.63110.62109.99112.29108.88-0.57%2.30%279091309035万1335.751335.7552.13
14韦尔股份2024-11-05 二107.00106.91110.62111.66106.513.47%2.65%322013352458万1343.41343.452.43
15韦尔股份2024-11-04 一104.80104.92106.91107.34104.751.90%1.34%162187172524万1298.341298.3450.67
16韦尔股份2024-11-01 五107.11107.30104.92107.88104.74-2.22%1.42%172569182811万1274.181274.1849.72
17韦尔股份2024-10-31 四107.42107.42107.30108.37105.08-0.11%1.96%237960254678万1303.081303.0850.85
18韦尔股份2024-10-30 三108.57109.34107.42109.90106.61-1.76%1.44%174548188710万1304.541304.5450.91
19韦尔股份2024-10-29 二110.95110.95109.34113.58109.28-1.45%2.01%243650270970万1327.851327.8551.82
20韦尔股份2024-10-28 一112.50111.78110.95112.50109.80-0.74%1.49%180855199994万1347.411347.4152.58
21韦尔股份2024-10-25 五110.50110.00111.78112.88108.511.62%1.65%200033221674万1357.491357.4952.97
22韦尔股份2024-10-24 四110.80111.54110.00111.29109.10-1.38%1.26%152483167791万1335.871335.8775.49
23韦尔股份2024-10-23 三113.30113.17111.54113.61111.26-1.44%1.70%205958231172万1354.571354.5776.55
24韦尔股份2024-10-22 二113.50113.68113.17115.27111.80-0.45%1.89%229447259691万1374.371374.3777.67
25韦尔股份2024-10-21 一113.10110.20113.68117.45111.723.16%3.61%438212501135万1380.561380.5678.02
26韦尔股份2024-10-18 五103.66103.67110.20112.95102.586.30%3.31%402395433496万1338.31338.375.63
27韦尔股份2024-10-17 四106.51105.65103.67107.50103.64-1.87%1.87%226709238734万1259125971.15
28韦尔股份2024-10-16 三105.40109.28105.65108.01105.01-3.32%1.91%231542246073万1283.041283.0472.51
29韦尔股份2024-10-15 二111.50110.67109.28114.67109.23-1.26%2.44%296117331180万1327.131327.1375
30韦尔股份2024-10-14 一111.93111.95110.67111.94105.66-1.14%2.97%361084393463万1344.011344.0175.95
31韦尔股份2024-10-11 五113.00115.40111.95114.50107.66-2.99%2.51%304764339095万1359.551359.5576.83
32韦尔股份2024-10-10 四123.35115.48115.40123.35115.00-0.07%3.79%460227545216万1401.451401.4579.2
33韦尔股份2024-10-09 三115.57117.92115.48124.00110.00-2.07%4.47%542697641085万1402.421402.4279.25
34韦尔股份2024-10-08 二117.92107.20117.92117.92112.8110.00%3.95%479916563586万1432.051432.0580.93
35韦尔股份2024-09-30 一103.5098.01107.20107.20100.049.38%3.01%365466382377万1301.871301.8773.57
36韦尔股份2024-09-27 五91.8690.3898.0198.2091.708.44%0.76%9239886682万1190.261190.2667.26
37韦尔股份2024-09-26 四86.9086.9490.3890.4186.403.96%1.19%144238127488万1097.61097.662.03
38韦尔股份2024-09-25 三86.0085.0886.9489.3285.702.19%1.31%159553140147万1055.821055.8259.67
39韦尔股份2024-09-24 二83.2082.7085.0885.5481.412.88%1.36%164801138109万1033.231033.2358.39
40韦尔股份2024-09-23 一84.0184.4882.7084.9382.70-2.11%0.66%8054767324万1004.331004.3356.76
41韦尔股份2024-09-20 五86.4986.5084.4886.5083.60-2.34%0.86%10402587752万1025.951025.9557.98
42韦尔股份2024-09-19 四85.5084.9786.5087.6784.981.80%0.72%8765775803万1050.481050.4859.37
43韦尔股份2024-09-18 三84.6984.3784.9785.4083.440.71%0.43%5177743731万1031.91031.958.32
44韦尔股份2024-09-13 五84.9084.8484.3785.5584.00-0.55%0.45%5456046260万1024.611024.6157.9
45韦尔股份2024-09-12 四86.5486.2084.8487.2384.81-1.58%0.51%6140752709万1030.321030.3258.23
46韦尔股份2024-09-11 三85.7186.2486.2086.5585.49-0.05%0.35%4194636097万1046.841046.8459.16
47韦尔股份2024-09-10 二85.7186.2586.2486.6784.69-0.01%0.51%6148952714万1047.321047.3259.19
48韦尔股份2024-09-09 一85.0085.5186.2586.8784.880.87%0.53%6473055790万1047.441047.4459.19
49韦尔股份2024-09-06 五87.1887.3485.5187.3685.48-2.10%0.49%5905250828万1038.461038.4658.69
50韦尔股份2024-09-05 四86.6086.6387.3487.4585.510.82%0.52%6336054960万1060.681060.6859.94
51韦尔股份2024-09-04 三85.8187.5686.6387.0585.00-1.06%0.45%5470847306万1052.061052.0659.45
52韦尔股份2024-09-03 二86.3086.4087.5688.2586.141.34%0.62%7526065827万1063.351063.3560.09
53韦尔股份2024-09-02 一90.3090.5386.4090.3086.40-4.56%0.94%113613100032万1049.261049.2659.3
54韦尔股份2024-08-30 五87.4787.5790.5391.1587.303.38%1.15%139717125846万1099.421099.4262.13
55韦尔股份2024-08-29 四87.8087.9087.5788.6886.43-0.38%0.66%8033170498万1063.471063.4760.1
56韦尔股份2024-08-28 三87.0087.2887.9088.1486.010.71%0.61%7385264390万1067.481067.4860.33
57韦尔股份2024-08-27 二88.0189.1087.2888.9686.92-2.04%0.83%10028887923万1059.951059.9559.9
58韦尔股份2024-08-26 一90.4990.4889.1090.9088.21-1.53%0.77%9405784227万1082.051082.0561.15
59韦尔股份2024-08-23 五90.5591.1590.4891.2089.81-0.74%0.55%6634759996万1098.811098.8162.1
60韦尔股份2024-08-22 四92.9692.9691.1592.9690.19-1.95%0.87%10588496491万1106.951106.9562.56
61韦尔股份2024-08-21 三91.9092.2892.9693.6090.800.74%1.04%126110116674万1128.931128.9363.8
62韦尔股份2024-08-20 二91.1389.7092.2894.0589.552.88%1.54%186618171296万1120.671120.6763.33
63韦尔股份2024-08-19 一91.1091.4589.7091.8589.21-1.91%0.95%115176103761万1089.341089.3461.56
64韦尔股份2024-08-16 五92.4692.7591.4592.4691.25-1.40%0.67%8122874447万1110.591110.59121.43
65韦尔股份2024-08-15 四93.1593.1592.7594.5092.10-0.43%0.85%10277995806万1126.381126.38123.16
66韦尔股份2024-08-14 三93.8093.4093.1594.1992.80-0.27%0.76%9263386667万1131.241131.24123.69
67XD韦尔股2024-08-13 二92.3992.1993.4093.4092.031.31%0.63%7691371233万1134.271134.27124.02
68韦尔股份2024-08-12 一92.0392.1792.3392.5091.160.17%0.49%5929054547万1121.281121.28122.6
69韦尔股份2024-08-09 五93.5092.0592.1793.7492.080.13%0.76%9252585899万1119.341119.34122.39
70韦尔股份2024-08-08 四92.0092.5592.0593.4890.60-0.54%0.83%10070792627万1117.881117.88122.23
71韦尔股份2024-08-07 三94.8894.9392.5594.9292.53-2.51%0.78%9453688513万1123.951123.95122.9
72韦尔股份2024-08-06 二96.0094.5994.9396.5093.330.36%0.97%117464110819万1152.861152.86126.06
73韦尔股份2024-08-05 一98.0099.0194.5999.1594.59-4.46%1.32%160623154830万1148.731148.73125.6
74韦尔股份2024-08-02 五100.00101.9099.01101.3598.72-2.84%0.84%101942101487万1202.41202.4131.47
75韦尔股份2024-08-01 四103.51102.97101.90103.78100.53-1.04%0.98%119131121611万1237.51237.5135.31
76韦尔股份2024-07-31 三100.40100.70102.97103.5999.802.25%0.89%107999110281万1250.51250.5136.73
77韦尔股份2024-07-30 二101.47101.71100.70101.6599.73-0.99%0.66%8060080934万1222.931222.93133.72
78韦尔股份2024-07-29 一103.50103.93101.71104.89101.45-2.14%0.68%8245384696万1235.191235.19135.06
79韦尔股份2024-07-26 五103.00103.00103.93104.29102.010.90%0.52%6371565880万1262.151262.15138.01
80韦尔股份2024-07-25 四103.09103.16103.00103.88101.56-0.16%0.59%7112273139万1250.861250.86136.77
81韦尔股份2024-07-24 三104.82104.83103.16106.39102.68-1.59%0.76%9246996280万1252.81252.8136.98
82韦尔股份2024-07-23 二109.55109.71104.83109.67104.62-4.45%0.91%110651117980万1273.081273.08139.2
83韦尔股份2024-07-22 一110.98111.10109.71111.16108.86-1.25%0.89%108346119071万1332.351332.35145.68
84韦尔股份2024-07-19 五107.99109.00111.10111.95107.651.93%1.15%139958154631万1349.231349.23147.53
85韦尔股份2024-07-18 四107.01109.37109.00109.37105.90-0.34%1.11%135407145704万1323.731323.73144.74
86韦尔股份2024-07-17 三110.50110.45109.37111.50109.34-0.98%0.85%103336114035万1328.221328.22145.23
87韦尔股份2024-07-16 二108.20108.68110.45111.18108.001.63%1.07%130029142668万1341.331342.82146.83
88韦尔股份2024-07-15 一108.87108.88108.68111.36107.20-0.18%0.94%114282124316万1319.841321.31144.47
89韦尔股份2024-07-12 五104.50105.24108.88110.00103.793.46%1.43%173520185593万1322.271323.74144.74
90韦尔股份2024-07-11 四105.46104.44105.24106.88103.780.77%1.24%150568158471万1278.061279.48139.9
91韦尔股份2024-07-10 三102.80103.65104.44104.89102.090.76%1.17%142199147269万1268.351269.76138.84
92韦尔股份2024-07-09 二101.30101.59103.65103.66100.582.03%1.49%180457185015万1258.751260.15137.79
93韦尔股份2024-07-08 一104.0097.68101.59104.00100.634.00%1.63%197932201759万1233.741235.11135.05
94韦尔股份2024-07-05 五97.7597.8797.6898.0595.15-0.19%0.56%6777465502万1186.251187.57129.85
95韦尔股份2024-07-04 四97.3697.4697.87100.2897.040.42%0.70%8501383815万1188.561189.88130.1
96韦尔股份2024-07-03 三96.9896.7897.4698.4995.860.70%0.46%5611154480万1183.581184.89129.56
97韦尔股份2024-07-02 二98.4399.0296.7899.1896.60-2.26%0.55%6659764935万1175.321176.63128.66
98韦尔股份2024-07-01 一99.0099.3799.02100.1597.35-0.35%0.45%5470654056万1202.531203.86131.63
99韦尔股份2024-06-28 五98.9299.0899.37100.6798.750.29%0.85%103789103421万1206.781208.12132.1
100韦尔股份2024-06-27 四99.68100.1599.08101.7798.90-1.07%0.71%8596986105万1203.251204.59131.71
101韦尔股份2024-06-26 三100.4299.90100.15100.6398.000.25%0.73%8871288312万1216.251217.6133.13
102韦尔股份2024-06-25 二102.72103.1699.90102.8898.90-3.16%0.73%8890089388万1213.211214.56132.8
103韦尔股份2024-06-24 一103.89103.90103.16104.78102.60-0.71%0.71%8606989224万1252.81254.19137.14
104韦尔股份2024-06-21 五102.30103.20103.90103.90100.930.68%0.98%119080122331万1261.791263.19138.12
105韦尔股份2024-06-20 四103.40103.47103.20104.66102.25-0.26%0.82%99052102538万1253.291254.68137.19
106韦尔股份2024-06-19 三104.78104.80103.47104.95102.70-1.27%0.90%109181113046万1256.571257.96137.55
107韦尔股份2024-06-18 二104.31103.98104.80105.90103.660.79%1.06%128371134596万1272.721274.13139.32
108韦尔股份2024-06-17 一103.16102.49103.98104.66102.501.45%1.06%129017133941万1262.761264.16138.23
109韦尔股份2024-06-14 五102.12102.30102.49104.47101.530.19%1.60%194124200614万1244.671246.05136.25
110韦尔股份2024-06-13 四100.69100.60102.30104.20100.691.69%1.28%155655159996万1242.361243.74135.99
111韦尔股份2024-06-12 三100.2299.99100.60102.6799.850.61%1.12%135835137206万1221.711223.07133.73
112韦尔股份2024-06-11 二99.55100.1499.99101.1799.30-0.15%0.84%101863102075万1214.311215.65132.92
113韦尔股份2024-06-07 五100.30100.18100.14101.8899.29-0.04%0.59%7120971409万1216.131217.48133.12
114韦尔股份2024-06-06 四101.69100.42100.18101.9999.90-0.24%0.68%8313183810万1216.611217.96133.17
115韦尔股份2024-06-05 三97.4197.30100.42100.9997.193.21%0.93%113481112999万1219.531220.88133.49
116韦尔股份2024-06-04 二96.0396.5597.3097.5595.610.78%0.64%7804175585万1181.641182.95129.35
117韦尔股份2024-06-03 一94.0894.0396.5596.7593.932.68%0.94%114523109752万1172.531173.83128.35
118韦尔股份2024-05-31 五95.0095.0794.0395.2693.80-1.09%0.64%7780673448万1141.931143.19125
119韦尔股份2024-05-30 四92.9593.3495.0795.4292.001.85%1.03%125592118572万1154.561155.84126.38
120韦尔股份2024-05-29 三93.3193.4093.3494.2192.61-0.06%0.56%6807163495万1133.551134.81124.08
121韦尔股份2024-05-28 二94.0294.0093.4095.0592.76-0.64%0.76%9224686518万1134.271135.53124.16
122韦尔股份2024-05-27 一93.7093.5994.0094.4491.750.44%0.72%8800982076万1141.561142.83124.96
123韦尔股份2024-05-24 五95.9996.0093.5995.9993.50-2.51%0.56%6846464666万1136.581137.84124.41
124韦尔股份2024-05-23 四97.9998.0096.0098.2095.60-2.04%0.81%9830895003万1165.851167.14127.62
125韦尔股份2024-05-22 三98.8098.8498.0098.9296.89-0.85%0.49%5951458109万1190.141191.46130.28
126韦尔股份2024-05-21 二97.7698.0798.8499.2397.510.79%0.52%6258261651万1200.341201.67131.39
127韦尔股份2024-05-20 一98.8399.4298.0799.4097.66-1.36%0.60%7241171284万1190.991192.31130.37
128韦尔股份2024-05-17 五100.15100.1999.42100.5098.34-0.77%0.66%8034979646万1207.381208.72132.16
129韦尔股份2024-05-16 四102.23102.23100.19102.9999.90-2.00%0.83%101284101970万1216.731218.09133.19
130韦尔股份2024-05-15 三103.80104.61102.23105.50102.20-2.28%0.45%5463356567万1241.511242.89135.9
131韦尔股份2024-05-14 二103.58103.77104.61105.26103.500.81%0.44%5389356374万1270.411271.82139.06
132韦尔股份2024-05-13 一103.10103.60103.77105.25102.010.16%0.50%6087663288万1260.211261.61137.95
133韦尔股份2024-05-10 五104.33103.39103.60106.11103.120.20%0.66%8035983914万1258.151259.54137.72
134韦尔股份2024-05-09 四102.92102.92103.39103.96101.520.46%0.49%5970461481万1255.61256.99137.44
135韦尔股份2024-05-08 三104.35103.94102.92104.60102.70-0.98%0.47%5725459251万1249.891251.28136.82
136韦尔股份2024-05-07 二102.99103.03103.94105.50102.280.88%0.68%8220385674万1262.281263.68138.17
137韦尔股份2024-05-06 一103.00101.60103.03105.70101.721.41%1.17%141600147491万1251.221252.61136.96
138韦尔股份2024-04-30 二102.32102.63101.60103.60101.07-1.00%0.83%101234103526万1233.861235.23135.06
139韦尔股份2024-04-29 一101.8096.71102.63102.86100.206.12%1.30%157619160859万1246.371247.75136.43
140韦尔股份2024-04-26 五93.0393.8896.7196.7193.033.01%0.73%8876684942万1174.471175.78-148.65
141韦尔股份2024-04-25 四92.8092.8093.8894.5091.561.16%0.54%6518060886万1140.11141.37-144.3
142韦尔股份2024-04-24 三93.3393.2892.8093.9791.42-0.51%0.51%6179957261万1126.991128.24-142.64
143韦尔股份2024-04-23 二94.5094.5293.2895.3392.14-1.31%0.42%5105047628万1132.821134.08-143.37
144韦尔股份2024-04-22 一92.0093.3194.5294.8890.831.30%0.72%8764881818万1147.881149.15-145.28
145韦尔股份2024-04-19 五96.0097.8393.3196.9088.22-4.62%1.29%157060145919万1133.181134.44-143.42
146韦尔股份2024-04-18 四99.4299.1097.8399.9997.78-1.28%0.58%7018069316万1188.071189.39-150.37
147韦尔股份2024-04-17 三95.0094.2299.1099.5094.705.18%0.82%9944996840万1203.51204.83-152.32
148韦尔股份2024-04-16 二96.0096.2994.2296.9094.13-2.15%0.44%5288350261万1144.231145.5-144.82

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总