威帝股份 sh.603023
4.81
-2.04%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.60 | 5.87 | 5.33 | 5.78 | -2.36% | 3.52 | 11.14% |
| 2026-01-16 | 6.37 | 6.37 | 5.65 | 5.92 | -0.34% | 7.44 | 22.12% |
| 2026-01-15 | 5.33 | 5.94 | 5.33 | 5.94 | +10.00% | 1.82 | 5.61% |
| 2026-01-14 | 5.35 | 5.49 | 5.31 | 5.40 | -0.74% | 1.82 | 6.03% |
| 2026-01-13 | 5.70 | 5.70 | 5.35 | 5.44 | -4.23% | 2.57 | 8.40% |
| 2026-01-12 | 5.53 | 5.70 | 5.49 | 5.68 | +2.90% | 3.17 | 10.09% |
| 2026-01-09 | 5.63 | 5.65 | 5.48 | 5.52 | -1.25% | 2.40 | 7.78% |
| 2026-01-08 | 5.57 | 5.67 | 5.45 | 5.59 | +0.18% | 3.19 | 10.27% |
| 2026-01-07 | 5.80 | 5.98 | 5.55 | 5.58 | -0.89% | 6.13 | 19.11% |
| 2026-01-06 | 5.15 | 5.63 | 5.14 | 5.63 | +9.96% | 3.97 | 12.98% |
| 2026-01-05 | 5.04 | 5.19 | 4.97 | 5.12 | +1.79% | 1.79 | 6.29% |
| 2025-12-31 | 5.37 | 5.37 | 5.03 | 5.03 | -5.98% | 2.13 | 7.45% |
| 2025-12-30 | 5.24 | 5.40 | 5.04 | 5.35 | +1.33% | 2.54 | 8.68% |
| 2025-12-29 | 5.50 | 5.50 | 5.21 | 5.28 | -5.38% | 2.78 | 9.43% |
| 2025-12-26 | 5.41 | 5.60 | 5.26 | 5.58 | +1.27% | 3.73 | 12.29% |
| 2025-12-25 | 5.52 | 5.79 | 5.50 | 5.51 | -0.18% | 3.98 | 12.76% |
| 2025-12-24 | 5.59 | 5.79 | 5.41 | 5.52 | -4.50% | 4.93 | 15.97% |
| 2025-12-23 | 5.39 | 5.93 | 5.38 | 5.78 | -3.34% | 6.86 | 21.69% |
| 2025-12-22 | 6.04 | 6.38 | 5.85 | 5.98 | +3.10% | 10.79 | 31.32% |
| 2025-12-19 | 5.25 | 5.80 | 5.19 | 5.80 | +10.06% | 7.08 | 22.76% |