威帝股份 sh.603023
4.91
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.27 | 5.30 | 4.85 | 4.91 | 0.00% | 1.57 | 5.62% |
| 2026-05-21 | 5.10 | 5.31 | 4.91 | 4.91 | -4.66% | 1.22 | 4.26% |
| 2026-05-20 | 5.03 | 5.17 | 4.95 | 5.15 | +3.41% | 1.57 | 5.51% |
| 2026-05-19 | 5.11 | 5.37 | 4.96 | 4.98 | -1.39% | 1.07 | 3.77% |
| 2026-05-18 | 5.10 | 5.17 | 4.94 | 5.05 | -0.20% | 1.02 | 3.63% |
| 2026-05-15 | 5.07 | 5.25 | 5.00 | 5.06 | +1.20% | 1.57 | 5.53% |
| 2026-05-14 | 5.27 | 5.35 | 5.00 | 5.00 | -5.66% | 2.33 | 8.14% |
| 2026-05-13 | 4.82 | 5.30 | 4.79 | 5.30 | +9.96% | 1.78 | 6.18% |
| 2026-05-12 | 4.82 | 4.87 | 4.75 | 4.82 | -0.41% | 0.64 | 2.40% |
| 2026-05-11 | 4.74 | 4.86 | 4.63 | 4.84 | +2.76% | 0.94 | 3.55% |
| 2026-05-08 | 4.67 | 4.73 | 4.60 | 4.71 | +1.29% | 0.58 | 2.21% |
| 2026-05-07 | 4.66 | 4.72 | 4.62 | 4.65 | -0.21% | 0.59 | 2.28% |
| 2026-05-06 | 4.59 | 4.70 | 4.53 | 4.66 | +2.42% | 0.88 | 3.41% |
| 2026-04-30 | 4.51 | 4.59 | 4.35 | 4.55 | +0.89% | 0.89 | 3.53% |
| 2026-04-29 | 4.40 | 4.59 | 4.36 | 4.51 | +2.73% | 0.75 | 2.97% |
| 2026-04-28 | 4.41 | 4.48 | 4.34 | 4.39 | -1.79% | 0.51 | 2.08% |
| 2026-04-27 | 4.42 | 4.48 | 4.27 | 4.47 | +1.82% | 0.66 | 2.69% |
| 2026-04-24 | 4.31 | 4.41 | 4.29 | 4.39 | +1.39% | 0.42 | 1.72% |
| 2026-04-23 | 4.37 | 4.41 | 4.28 | 4.33 | -1.14% | 0.56 | 2.32% |
| 2026-04-22 | 4.41 | 4.44 | 4.37 | 4.38 | -0.68% | 0.37 | 1.51% |