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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.74 | 3.89 | 3.74 | 3.79 | +1.34% | 0.76 | 3.58% |
| 2025-06-23 | 3.56 | 3.78 | 3.54 | 3.74 | +5.06% | 0.90 | 4.36% |
| 2025-06-20 | 3.52 | 3.64 | 3.52 | 3.56 | +1.14% | 0.57 | 2.87% |
| 2025-06-19 | 3.65 | 3.70 | 3.51 | 3.52 | -3.83% | 0.68 | 3.37% |
| 2025-06-18 | 3.72 | 3.74 | 3.63 | 3.66 | -1.88% | 0.58 | 2.82% |
| 2025-06-17 | 3.76 | 3.79 | 3.66 | 3.73 | -0.53% | 0.70 | 3.37% |
| 2025-06-16 | 3.74 | 3.78 | 3.70 | 3.75 | 0.00% | 0.42 | 2.03% |
| 2025-06-13 | 3.80 | 3.84 | 3.73 | 3.75 | -1.57% | 0.62 | 2.94% |
| 2025-06-12 | 3.85 | 3.87 | 3.77 | 3.81 | -2.31% | 0.90 | 4.21% |
| 2025-06-11 | 3.98 | 3.98 | 3.87 | 3.90 | +0.26% | 0.93 | 4.23% |
| 2025-06-10 | 4.00 | 4.02 | 3.80 | 3.89 | -2.99% | 1.55 | 7.18% |
| 2025-06-09 | 4.09 | 4.12 | 3.97 | 4.01 | -3.37% | 1.82 | 8.10% |
| 2025-06-06 | 3.88 | 4.23 | 3.83 | 4.15 | +4.01% | 3.01 | 13.47% |
| 2025-06-05 | 4.10 | 4.45 | 3.92 | 3.99 | -1.48% | 3.95 | 16.89% |
| 2025-06-04 | 3.70 | 4.05 | 3.60 | 4.05 | +10.05% | 2.10 | 9.67% |
| 2025-06-03 | 3.68 | 3.68 | 3.68 | 3.68 | nan% | nan | nan% |
| 2025-05-30 | 3.67 | 3.78 | 3.64 | 3.68 | +0.82% | 0.41 | 1.99% |
| 2025-05-29 | 3.58 | 3.67 | 3.58 | 3.65 | +1.39% | 0.27 | 1.34% |
| 2025-05-28 | 3.53 | 3.64 | 3.53 | 3.60 | +1.98% | 0.23 | 1.16% |
| 2025-05-27 | 3.49 | 3.55 | 3.46 | 3.53 | +1.15% | 0.17 | 0.86% |