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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.47 | 4.87 | 4.41 | 4.54 | +1.79% | 1.55 | 6.08% |
| 2025-08-18 | 4.64 | 4.67 | 4.45 | 4.46 | -3.46% | 1.52 | 6.00% |
| 2025-08-15 | 4.61 | 4.69 | 4.50 | 4.62 | +1.54% | 1.25 | 4.88% |
| 2025-08-14 | 4.78 | 4.85 | 4.53 | 4.55 | -4.41% | 2.00 | 7.77% |
| 2025-08-13 | 4.51 | 5.03 | 4.51 | 4.76 | +3.03% | 3.57 | 13.54% |
| 2025-08-12 | 4.18 | 4.62 | 4.14 | 4.62 | +10.00% | 2.14 | 8.64% |
| 2025-08-11 | 4.09 | 4.21 | 4.09 | 4.20 | +2.69% | 0.49 | 2.12% |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 0.53 | 2.30% |
| 2025-08-07 | 4.22 | 4.23 | 4.10 | 4.12 | -2.60% | 0.83 | 3.60% |
| 2025-08-06 | 4.10 | 4.28 | 4.09 | 4.23 | +3.17% | 1.20 | 5.11% |
| 2025-08-05 | 3.97 | 4.16 | 3.97 | 4.10 | +3.27% | 1.06 | 4.66% |
| 2025-08-04 | 3.90 | 3.97 | 3.85 | 3.97 | +1.79% | 0.70 | 3.20% |
| 2025-08-01 | 3.94 | 3.98 | 3.88 | 3.90 | -1.52% | 0.95 | 4.31% |
| 2025-07-31 | 3.83 | 4.02 | 3.82 | 3.96 | +3.12% | 1.42 | 6.52% |
| 2025-07-30 | 3.84 | 3.89 | 3.80 | 3.84 | -0.26% | 0.45 | 2.12% |
| 2025-07-29 | 3.83 | 3.91 | 3.80 | 3.85 | +0.52% | 0.62 | 2.91% |
| 2025-07-28 | 3.83 | 3.86 | 3.80 | 3.83 | 0.00% | 0.38 | 1.79% |
| 2025-07-25 | 3.83 | 3.85 | 3.80 | 3.83 | 0.00% | 0.26 | 1.21% |
| 2025-07-24 | 3.81 | 3.85 | 3.80 | 3.83 | +0.79% | 0.34 | 1.57% |
| 2025-07-23 | 3.82 | 3.84 | 3.77 | 3.80 | -0.78% | 0.31 | 1.46% |