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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.57 | 3.58 | 3.43 | 3.49 | -2.79% | 0.35 | 1.80% |
| 2025-05-23 | 3.60 | 3.65 | 3.58 | 3.59 | -0.83% | 0.20 | 0.98% |
| 2025-05-22 | 3.65 | 3.65 | 3.56 | 3.62 | -0.82% | 0.23 | 1.15% |
| 2025-05-21 | 3.58 | 3.66 | 3.58 | 3.65 | +1.39% | 0.26 | 1.30% |
| 2025-05-20 | 3.66 | 3.66 | 3.58 | 3.60 | -1.64% | 0.49 | 2.42% |
| 2025-05-19 | 3.68 | 3.71 | 3.62 | 3.66 | +1.10% | 0.39 | 1.91% |
| 2025-05-16 | 3.63 | 3.64 | 3.56 | 3.62 | -0.28% | 0.45 | 2.24% |
| 2025-05-15 | 3.67 | 3.69 | 3.62 | 3.63 | -0.82% | 0.34 | 1.67% |
| 2025-05-14 | 3.58 | 3.69 | 3.57 | 3.66 | +1.39% | 0.40 | 1.97% |
| 2025-05-13 | 3.66 | 3.68 | 3.57 | 3.61 | -1.63% | 0.42 | 2.08% |
| 2025-05-12 | 3.67 | 3.70 | 3.58 | 3.67 | -0.27% | 0.33 | 1.62% |
| 2025-05-09 | 3.64 | 3.76 | 3.61 | 3.68 | +0.27% | 0.48 | 2.32% |
| 2025-05-08 | 3.65 | 3.70 | 3.61 | 3.67 | +0.82% | 0.43 | 2.11% |
| 2025-05-07 | 3.67 | 3.76 | 3.57 | 3.64 | +0.55% | 0.64 | 3.13% |
| 2025-05-06 | 3.48 | 3.62 | 3.47 | 3.62 | +4.93% | 0.55 | 2.77% |