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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.48 | 4.50 | 4.37 | 4.41 | -1.56% | 0.48 | 1.96% |
| 2026-04-20 | 4.47 | 4.48 | 4.40 | 4.48 | +0.22% | 0.43 | 1.71% |
| 2026-04-17 | 4.48 | 4.49 | 4.37 | 4.47 | -0.22% | 0.54 | 2.19% |
| 2026-04-16 | 4.37 | 4.49 | 4.35 | 4.48 | +2.28% | 0.56 | 2.25% |
| 2026-04-15 | 4.58 | 4.58 | 4.36 | 4.38 | -4.16% | 0.84 | 3.40% |
| 2026-04-14 | 4.67 | 4.89 | 4.49 | 4.57 | -2.14% | 0.84 | 3.29% |
| 2026-04-13 | 4.66 | 4.69 | 4.61 | 4.67 | -0.43% | 0.64 | 2.46% |
| 2026-04-10 | 4.75 | 4.82 | 4.69 | 4.69 | -0.21% | 0.52 | 1.96% |
| 2026-04-09 | 4.84 | 4.84 | 4.67 | 4.70 | -2.29% | 0.64 | 2.42% |
| 2026-04-08 | 4.73 | 4.82 | 4.72 | 4.81 | +3.22% | 0.74 | 2.79% |
| 2026-04-07 | 4.62 | 4.73 | 4.51 | 4.66 | +1.30% | 1.05 | 4.05% |
| 2026-04-03 | 4.85 | 5.05 | 4.58 | 4.60 | -4.76% | 1.84 | 6.92% |
| 2026-04-02 | 5.38 | 5.38 | 4.82 | 4.83 | -9.89% | 2.96 | 10.67% |
| 2026-04-01 | 5.39 | 5.40 | 5.23 | 5.36 | +1.52% | 0.99 | 3.34% |
| 2026-03-31 | 5.30 | 5.45 | 5.24 | 5.28 | -0.94% | 1.66 | 5.57% |
| 2026-03-30 | 4.90 | 5.35 | 4.89 | 5.33 | +7.68% | 2.24 | 7.71% |
| 2026-03-27 | 4.80 | 4.95 | 4.76 | 4.95 | +2.48% | 0.47 | 1.70% |
| 2026-03-26 | 4.90 | 4.95 | 4.80 | 4.83 | -1.63% | 0.49 | 1.82% |
| 2026-03-25 | 4.73 | 4.91 | 4.72 | 4.91 | +4.25% | 0.63 | 2.33% |
| 2026-03-24 | 4.60 | 4.71 | 4.49 | 4.71 | +5.13% | 0.80 | 3.11% |