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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.86 | 3.88 | 3.79 | 3.83 | -0.52% | 0.37 | 1.73% |
| 2025-07-21 | 3.83 | 3.88 | 3.80 | 3.85 | +1.58% | 0.40 | 1.85% |
| 2025-07-18 | 3.83 | 3.88 | 3.78 | 3.79 | -0.79% | 0.36 | 1.68% |
| 2025-07-17 | 3.74 | 3.83 | 3.74 | 3.82 | +1.87% | 0.43 | 2.04% |
| 2025-07-16 | 3.70 | 3.79 | 3.70 | 3.75 | +1.35% | 0.43 | 2.03% |
| 2025-07-15 | 3.82 | 3.83 | 3.63 | 3.70 | -4.39% | 0.74 | 3.58% |
| 2025-07-14 | 3.83 | 3.87 | 3.80 | 3.87 | +1.04% | 0.46 | 2.16% |
| 2025-07-11 | 3.81 | 3.86 | 3.77 | 3.83 | +0.79% | 0.51 | 2.40% |
| 2025-07-10 | 3.78 | 3.84 | 3.76 | 3.80 | +0.26% | 0.34 | 1.60% |
| 2025-07-09 | 3.83 | 3.86 | 3.78 | 3.79 | -1.04% | 0.35 | 1.66% |
| 2025-07-08 | 3.79 | 3.84 | 3.78 | 3.83 | +1.06% | 0.41 | 1.92% |
| 2025-07-07 | 3.74 | 3.80 | 3.73 | 3.79 | +0.53% | 0.30 | 1.42% |
| 2025-07-04 | 3.82 | 3.83 | 3.75 | 3.77 | -1.05% | 0.41 | 1.93% |
| 2025-07-03 | 3.83 | 3.85 | 3.79 | 3.81 | -0.52% | 0.36 | 1.70% |
| 2025-07-02 | 3.84 | 3.86 | 3.80 | 3.83 | 0.00% | 0.38 | 1.76% |
| 2025-07-01 | 3.86 | 3.91 | 3.81 | 3.83 | -0.52% | 0.57 | 2.68% |
| 2025-06-30 | 3.77 | 3.85 | 3.77 | 3.85 | +1.58% | 0.46 | 2.14% |
| 2025-06-27 | 3.73 | 3.81 | 3.71 | 3.79 | +1.61% | 0.48 | 2.30% |
| 2025-06-26 | 3.83 | 3.85 | 3.73 | 3.73 | -2.61% | 0.63 | 2.99% |
| 2025-06-25 | 3.78 | 3.85 | 3.77 | 3.83 | +1.06% | 0.74 | 3.50% |