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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.03 | 5.18 | 5.01 | 5.08 | +1.40% | 0.85 | 2.98% |
| 2026-02-12 | 5.07 | 5.11 | 5.00 | 5.01 | -0.99% | 0.60 | 2.13% |
| 2026-02-11 | 5.14 | 5.16 | 5.06 | 5.06 | -1.75% | 0.65 | 2.30% |
| 2026-02-10 | 5.24 | 5.25 | 5.12 | 5.15 | -1.90% | 0.85 | 2.93% |
| 2026-02-09 | 5.26 | 5.26 | 5.15 | 5.25 | +0.96% | 1.00 | 3.44% |
| 2026-02-06 | 5.24 | 5.24 | 5.10 | 5.20 | -2.07% | 1.34 | 4.64% |
| 2026-02-05 | 5.08 | 5.44 | 5.03 | 5.31 | +4.73% | 2.13 | 7.22% |
| 2026-02-04 | 5.03 | 5.09 | 4.97 | 5.07 | +0.40% | 0.95 | 3.37% |
| 2026-02-03 | 5.00 | 5.07 | 4.91 | 5.05 | +1.00% | 1.16 | 4.18% |
| 2026-02-02 | 5.29 | 5.29 | 5.00 | 5.00 | -4.94% | 1.36 | 4.79% |
| 2026-01-30 | 5.15 | 5.32 | 5.09 | 5.26 | +0.38% | 1.46 | 5.01% |
| 2026-01-29 | 5.56 | 5.59 | 5.14 | 5.24 | -7.91% | 2.49 | 8.39% |
| 2026-01-28 | 5.56 | 5.82 | 5.48 | 5.69 | -6.57% | 4.11 | 13.14% |
| 2026-01-27 | 5.93 | 6.10 | 5.76 | 6.09 | +1.33% | 3.03 | 9.12% |
| 2026-01-26 | 6.28 | 6.35 | 5.86 | 6.01 | -3.84% | 3.90 | 11.56% |
| 2026-01-23 | 6.06 | 6.55 | 6.00 | 6.25 | +4.69% | 6.30 | 18.09% |
| 2026-01-22 | 5.95 | 6.17 | 5.91 | 5.97 | -2.29% | 5.28 | 15.77% |
| 2026-01-21 | 5.62 | 6.11 | 5.60 | 6.11 | +10.09% | 4.09 | 12.12% |
| 2026-01-20 | 5.88 | 5.94 | 5.50 | 5.55 | -3.98% | 2.77 | 8.84% |
| 2026-01-19 | 5.60 | 5.87 | 5.33 | 5.78 | -2.36% | 3.52 | 11.14% |