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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.71 | 5.27 | 4.71 | 5.27 | +10.02% | 3.66 | 12.64% |
| 2025-12-17 | 5.17 | 5.25 | 4.74 | 4.79 | -7.35% | 3.99 | 14.46% |
| 2025-12-16 | 5.01 | 5.17 | 4.93 | 5.17 | +10.00% | 3.83 | 13.42% |
| 2025-12-15 | 4.67 | 4.83 | 4.48 | 4.70 | +0.64% | 2.25 | 8.58% |
| 2025-12-12 | 4.93 | 5.07 | 4.66 | 4.67 | -9.85% | 3.52 | 12.94% |
| 2025-12-11 | 4.97 | 5.33 | 4.73 | 5.18 | +1.57% | 5.01 | 18.00% |
| 2025-12-10 | 5.29 | 5.90 | 5.09 | 5.10 | -6.42% | 7.17 | 23.53% |
| 2025-12-09 | 5.26 | 5.45 | 5.03 | 5.45 | +10.10% | 5.40 | 18.20% |
| 2025-12-08 | 4.54 | 4.95 | 4.50 | 4.95 | +10.00% | 3.36 | 12.39% |
| 2025-12-05 | 4.52 | 4.52 | 4.42 | 4.50 | +0.45% | 0.42 | 1.67% |
| 2025-12-04 | 4.53 | 4.60 | 4.46 | 4.48 | -1.10% | 0.64 | 2.53% |
| 2025-12-03 | 4.46 | 4.67 | 4.46 | 4.53 | +0.67% | 0.78 | 3.09% |
| 2025-12-02 | 4.45 | 4.53 | 4.36 | 4.50 | +1.12% | 0.52 | 2.10% |
| 2025-12-01 | 4.33 | 4.55 | 4.27 | 4.45 | +3.97% | 0.88 | 3.52% |
| 2025-11-28 | 4.13 | 4.28 | 4.10 | 4.28 | +2.88% | 0.43 | 1.82% |
| 2025-11-27 | 4.16 | 4.27 | 4.05 | 4.16 | +0.73% | 0.28 | 1.21% |
| 2025-11-26 | 4.28 | 4.30 | 4.10 | 4.13 | -3.05% | 0.47 | 2.02% |
| 2025-11-25 | 4.19 | 4.34 | 4.16 | 4.26 | +2.90% | 0.47 | 1.99% |
| 2025-11-24 | 4.10 | 4.17 | 4.03 | 4.14 | +3.24% | 0.43 | 1.87% |
| 2025-11-21 | 4.20 | 4.26 | 3.99 | 4.01 | -5.20% | 0.72 | 3.14% |