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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.61 | 4.70 | 4.39 | 4.48 | -4.68% | 0.88 | 3.47% |
| 2026-03-20 | 4.92 | 5.01 | 4.70 | 4.70 | -3.89% | 0.63 | 2.35% |
| 2026-03-19 | 5.01 | 5.05 | 4.86 | 4.89 | -3.36% | 0.56 | 2.03% |
| 2026-03-18 | 5.02 | 5.08 | 4.95 | 5.06 | +0.80% | 0.51 | 1.82% |
| 2026-03-17 | 5.09 | 5.16 | 5.02 | 5.02 | -1.18% | 0.58 | 2.06% |
| 2026-03-16 | 5.01 | 5.12 | 5.01 | 5.08 | +0.79% | 0.42 | 1.50% |
| 2026-03-13 | 5.07 | 5.14 | 5.03 | 5.04 | -0.98% | 0.44 | 1.56% |
| 2026-03-12 | 5.19 | 5.21 | 5.07 | 5.09 | -2.12% | 0.60 | 2.09% |
| 2026-03-11 | 5.33 | 5.35 | 5.18 | 5.20 | -2.62% | 0.80 | 2.74% |
| 2026-03-10 | 5.23 | 5.35 | 5.22 | 5.34 | +2.50% | 0.93 | 3.13% |
| 2026-03-09 | 5.23 | 5.24 | 5.07 | 5.21 | +0.39% | 0.77 | 2.69% |
| 2026-03-06 | 4.97 | 5.21 | 4.93 | 5.19 | +4.22% | 0.89 | 3.12% |
| 2026-03-05 | 4.93 | 5.03 | 4.92 | 4.98 | +2.47% | 0.56 | 2.01% |
| 2026-03-04 | 4.83 | 4.96 | 4.80 | 4.86 | -0.61% | 0.64 | 2.36% |
| 2026-03-03 | 5.10 | 5.19 | 4.87 | 4.89 | -4.12% | 1.02 | 3.66% |
| 2026-03-02 | 5.20 | 5.26 | 5.07 | 5.10 | -4.14% | 1.01 | 3.53% |
| 2026-02-27 | 5.27 | 5.33 | 5.26 | 5.32 | +0.38% | 0.73 | 2.46% |
| 2026-02-26 | 5.30 | 5.34 | 5.24 | 5.30 | -0.38% | 0.75 | 2.56% |
| 2026-02-25 | 5.22 | 5.34 | 5.21 | 5.32 | +0.95% | 1.11 | 3.75% |
| 2026-02-24 | 5.20 | 5.52 | 5.18 | 5.27 | +3.74% | 1.40 | 4.75% |