证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

威孚高科(000581)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 15.90 16.24 15.40 15.61 90586 1435757 -0.47 -2.92%
2009-11-26 16.99 17.35 15.98 16.08 104715 1742470 -0.91 -5.36%
2009-11-25 16.10 17.10 16.01 16.99 94256 1555498 0.79 4.88%
2009-11-24 16.97 17.29 16.00 16.20 145573 2449634 -0.68 -4.03%
2009-11-23 16.85 17.55 16.80 16.88 152314 2621466 0.06 0.36%
2009-11-20 16.02 16.95 15.80 16.82 153671 2544268 0.85 5.32%
2009-11-19 16.00 16.10 15.85 15.97 60614 967804 -0.04 -0.25%
2009-11-18 15.90 16.20 15.80 16.01 83152 1326742 0.02 0.12%
2009-11-17 16.28 16.28 15.54 15.99 120589 1916477 -0.19 -1.17%
2009-11-16 16.06 16.40 15.80 16.18 101053 1638591 0.28 1.76%
2009-11-13 15.87 16.07 15.53 15.90 73751 1162768 -0.10 -0.62%
2009-11-12 15.19 16.27 15.15 16.00 151832 2395952 0.89 5.89%
2009-11-11 15.46 15.56 15.03 15.11 113843 1727551 -0.49 -3.14%
2009-11-10 15.48 16.12 15.48 15.60 93642 1478750 0.10 0.65%
2009-11-09 15.65 15.68 15.40 15.50 56301 872088 -0.18 -1.15%
2009-11-06 15.56 15.75 15.43 15.68 76533 1193142 0.16 1.03%
2009-11-05 15.79 15.96 15.01 15.52 130067 2017337 -0.27 -1.71%
2009-11-04 16.06 16.08 15.70 15.79 78112 1236305 -0.32 -1.99%
2009-11-03 16.00 16.40 15.62 16.11 163132 2603232 0.16 1.00%
2009-11-02 14.90 15.98 14.88 15.95 137721 2133877 0.85 5.63%
2009-10-30 14.88 15.39 14.64 15.10 127435 1917736 0.30 2.03%
2009-10-29 14.31 15.10 14.31 14.80 127873 1891288 0.16 1.09%
2009-10-28 14.55 14.93 14.33 14.64 125020 1831386 0.14 0.97%
2009-10-27 13.98 14.70 13.71 14.50 167679 2410632 0.46 3.28%
2009-10-26 13.95 14.20 13.81 14.04 93554 1308050 -0.01 -0.07%
2009-10-23 14.10 14.25 13.80 14.05 106638 1491583 -0.05 -0.35%
2009-10-22 13.73 14.16 13.50 14.10 129310 1792331 0.26 1.88%
2009-10-21 13.94 14.15 13.71 13.84 111949 1565379 0.01 0.07%
2009-10-20 13.40 14.09 13.40 13.83 132947 1839669 0.50 3.75%
2009-10-19 13.32 13.65 13.20 13.33 117045 1572497 0.15 1.14%
2009-10-16 13.50 13.68 12.97 13.18 126057 1664753 -0.38 -2.80%
2009-10-15 13.32 13.79 13.12 13.56 136611 1837972 0.45 3.43%
2009-10-14 13.28 13.56 13.03 13.11 149775 1985716 -0.27 -2.02%
2009-10-13 13.05 13.45 13.00 13.38 131457 1742456 0.13 0.98%
2009-10-12 12.58 13.70 12.40 13.25 234417 3066179 0.80 6.43%
2009-10-09 11.90 12.69 11.70 12.45 140354 1722081 0.84 7.24%
2009-09-30 11.55 12.08 11.55 11.61 83755 990194 -0.01 -0.09%
2009-09-29 11.68 11.93 11.27 11.62 109026 1270208 -0.03 -0.26%
2009-09-28 12.36 12.55 11.57 11.65 198575 2397577 -0.62 -5.05%
N 2009-09-25 12.00 12.50 11.80 12.27 257865 3163305 0.17 1.41%
2009-09-24 11.51 12.10 11.29 12.10 302578 3592068 0.41 3.51%
2009-09-23 11.50 11.86 11.40 11.69 260726 3047652 0.31 2.72%
2009-09-22 11.20 11.76 11.10 11.38 221596 2563720 0.23 2.06%
2009-09-21 10.65 11.25 10.58 11.15 116324 1273453 0.46 4.30%
2009-09-18 11.20 11.29 10.60 10.69 125332 1377082 -0.53 -4.72%
N 2009-09-17 10.93 11.34 10.80 11.22 101927 1141205 0.36 3.31%
2009-09-16 10.97 10.99 10.60 10.86 78651 851600 -0.17 -1.54%
2009-09-15 11.18 11.20 10.86 11.03 112530 1240660 -0.12 -1.08%
2009-09-14 10.80 11.28 10.80 11.15 150711 1676641 0.62 5.89%
2009-09-11 10.27 10.75 10.21 10.53 98932 1044798 0.27 2.63%
N 2009-09-10 10.57 10.58 10.25 10.26 70132 725882 -0.29 -2.75%
2009-09-09 10.15 10.61 10.03 10.55 133835 1392937 0.39 3.84%
2009-09-08 10.00 10.30 9.83 10.16 66924 676646 0.07 0.69%
2009-09-07 9.80 10.33 9.80 10.09 78715 790041 0.30 3.06%
2009-09-04 9.70 10.02 9.65 9.79 62932 618897 0.09 0.93%
N 2009-09-03 9.18 9.80 9.18 9.70 68207 651929 0.54 5.89%
2009-09-02 8.98 9.27 8.90 9.16 42064 383192 0.18 2.00%
2009-09-01 9.08 9.45 8.80 8.98 79297 719007 -0.22 -2.39%
N 2009-08-31 10.15 10.15 9.20 9.20 82984 792832 -1.02 -9.98%
N 2009-08-28 10.36 10.67 9.91 10.22 85732 874530 -0.25 -2.39%
2009-08-27 10.50 10.83 10.34 10.47 78817 833342 -0.03 -0.29%
N 2009-08-26 10.19 10.71 10.05 10.50 103755 1088763 0.20 1.94%
2009-08-25 10.18 10.35 9.82 10.30 109343 1102407 0.10 0.98%
2009-08-24 9.95 10.35 9.71 10.20 118192 1179141 0.14 1.39%
N 2009-08-21 9.50 10.19 9.42 10.06 225073 2224841 0.65 6.91%
N 2009-08-20 8.70 9.41 8.70 9.41 178832 1667875 0.86 10.06%
2009-08-19 9.46 9.55 8.55 8.55 97440 873337 -0.95 -10.00%
2009-08-18 9.35 9.62 9.12 9.50 68412 640547 -0.09 -0.94%
2009-08-17 10.40 10.41 9.59 9.59 125765 1239577 -1.07 -10.04%
2009-08-14 11.51 11.60 10.66 10.66 134389 1489151 -0.83 -7.22%
2009-08-13 11.44 11.75 11.18 11.49 188617 2173316 0.14 1.23%
2009-08-12 11.33 11.91 11.28 11.35 320487 3724124 0.26 2.34%
2009-08-11 10.92 11.15 10.80 11.09 88134 967853 0.19 1.74%
2009-08-10 11.02 11.05 10.70 10.90 101795 1109791 0.00 0.00%
2009-08-07 11.41 11.53 10.80 10.90 148108 1667047 -0.56 -4.89%
2009-08-06 11.53 11.70 11.31 11.46 156537 1797863 -0.07 -0.61%
2009-08-05 11.21 11.64 11.15 11.53 151103 1726842 0.31 2.76%
2009-08-04 11.24 11.32 10.98 11.22 108160 1202772 0.04 0.36%
2009-08-03 11.06 11.19 10.98 11.18 140368 1554295 0.11 0.99%
2009-07-31 10.83 11.12 10.79 11.07 111639 1217174 0.28 2.60%
2009-07-30 11.00 11.25 10.52 10.79 116867 1261495 -0.19 -1.73%
2009-07-29 11.58 11.90 10.51 10.98 170792 1959078 -0.57 -4.93%
2009-07-28 11.60 11.66 11.39 11.55 103364 1191733 -0.11 -0.94%
2009-07-27 11.55 11.77 11.29 11.66 155366 1786665 0.11 0.95%
2009-07-24 11.30 11.66 11.16 11.55 150869 1734659 0.23 2.03%
2009-07-23 11.33 11.38 11.13 11.32 92783 1044814 -0.08 -0.70%
2009-07-22 11.30 11.45 11.10 11.40 138226 1561864 0.22 1.97%
2009-07-21 12.00 12.00 11.10 11.18 166618 1924647 -0.82 -6.83%
2009-07-20 11.85 12.09 11.85 12.00 96390 1153230 0.16 1.35%
2009-07-17 12.00 12.11 11.76 11.84 120204 1429130 -0.27 -2.23%
2009-07-16 12.43 12.51 12.10 12.11 93175 1138623 -0.29 -2.34%
2009-07-15 12.58 12.60 12.21 12.40 115674 1433338 0.00 0.00%
2009-07-14 11.81 12.52 11.81 12.40 232900 2860915 0.60 5.08%
2009-07-13 11.61 11.90 11.51 11.80 128553 1513865 0.19 1.64%
2009-07-10 11.61 11.78 11.50 11.61 108955 1268752 0.03 0.26%
2009-07-09 11.28 11.71 11.18 11.58 105421 1207448 0.32 2.84%
2009-07-08 11.30 11.41 11.10 11.26 77822 872467 -0.11 -0.97%
2009-07-07 11.27 11.57 11.24 11.37 75837 865577 0.09 0.80%
2009-07-06 11.40 11.60 11.24 11.28 83894 954042 -0.14 -1.23%
2009-07-03 11.68 11.68 11.40 11.42 85248 979617 -0.31 -2.64%
2009-07-02 11.68 11.99 11.44 11.73 150675 1766338 0.04 0.34%
2009-07-01 10.95 11.87 10.84 11.69 227670 2601709 0.71 6.47%
2009-06-30 10.80 11.09 10.61 10.98 119656 1295912 0.21 1.95%
2009-06-29 10.98 11.00 10.75 10.77 75226 813359 -0.22 -2.00%
2009-06-26 11.14 11.19 10.87 10.99 68636 754578 -0.10 -0.90%
2009-06-25 10.90 11.15 10.86 11.09 109197 1204576 0.18 1.65%
2009-06-24 10.88 10.95 10.60 10.91 105311 1132484 0.03 0.28%
2009-06-23 10.95 11.04 10.74 10.88 111400 1209984 -0.20 -1.80%
2009-06-22 11.15 11.15 10.96 11.08 71037 785278 0.03 0.27%
2009-06-19 11.25 11.28 11.00 11.05 90503 1004183 -0.15 -1.34%
2009-06-18 11.05 11.28 11.00 11.20 103551 1154293 0.15 1.36%
2009-06-17 11.09 11.17 10.81 11.05 96095 1057320 -0.13 -1.16%
2009-06-16 11.10 11.30 10.96 11.18 68544 759782 0.02 0.18%
2009-06-15 11.29 11.29 10.96 11.16 62613 695312 -0.05 -0.45%
2009-06-12 11.74 11.74 11.11 11.21 102586 1163733 -0.53 -4.51%
2009-06-11 11.78 11.95 11.63 11.74 99694 1174209 0.07 0.60%
2009-06-10 11.41 11.75 11.39 11.67 103158 1195437 0.24 2.10%
2009-06-09 11.53 11.73 11.07 11.43 93862 1066458 -0.19 -1.64%
2009-06-08 11.65 11.78 11.50 11.62 75000 875644 -0.02 -0.17%
2009-06-05 11.90 11.92 11.40 11.64 182787 2121006 -0.21 -1.77%
2009-06-04 12.30 12.34 11.67 11.85 208680 2485090 -0.43 -3.50%
2009-06-03 12.32 12.50 12.22 12.28 180105 2225614 0.10 0.82%
2009-06-02 12.18 12.50 12.05 12.18 157036 1928244 0.07 0.58%
2009-06-01 12.06 12.42 11.80 12.11 207364 2506969 0.05 0.41%