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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.26 | 4.31 | 4.18 | 4.23 | -0.24% | 0.47 | 1.98% |
| 2025-11-19 | 4.42 | 4.42 | 4.19 | 4.24 | -3.20% | 0.52 | 2.19% |
| 2025-11-18 | 4.48 | 4.52 | 4.36 | 4.38 | -2.88% | 0.52 | 2.11% |
| 2025-11-17 | 4.52 | 4.55 | 4.46 | 4.51 | -0.44% | 0.42 | 1.68% |
| 2025-11-14 | 4.54 | 4.61 | 4.47 | 4.53 | -0.44% | 0.69 | 2.71% |
| 2025-11-13 | 4.38 | 4.81 | 4.36 | 4.55 | +3.88% | 1.40 | 5.52% |
| 2025-11-12 | 4.33 | 4.39 | 4.32 | 4.38 | +0.23% | 0.44 | 1.80% |
| 2025-11-11 | 4.36 | 4.39 | 4.33 | 4.37 | +1.39% | 0.38 | 1.55% |
| 2025-11-10 | 4.35 | 4.35 | 4.27 | 4.31 | -0.46% | 0.46 | 1.90% |
| 2025-11-07 | 4.30 | 4.39 | 4.30 | 4.33 | -0.23% | 0.33 | 1.38% |
| 2025-11-06 | 4.32 | 4.34 | 4.25 | 4.34 | +0.46% | 0.37 | 1.52% |
| 2025-11-05 | 4.27 | 4.34 | 4.23 | 4.32 | +0.70% | 0.47 | 1.96% |
| 2025-11-04 | 4.30 | 4.31 | 4.23 | 4.29 | 0.00% | 0.46 | 1.92% |
| 2025-11-03 | 4.25 | 4.32 | 4.24 | 4.29 | +0.70% | 0.55 | 2.32% |
| 2025-10-31 | 4.08 | 4.26 | 4.08 | 4.26 | +3.65% | 0.57 | 2.41% |
| 2025-10-30 | 4.14 | 4.16 | 4.08 | 4.11 | -0.72% | 0.33 | 1.43% |
| 2025-10-29 | 4.20 | 4.20 | 4.09 | 4.14 | -1.43% | 0.41 | 1.76% |
| 2025-10-28 | 4.26 | 4.26 | 4.17 | 4.20 | -1.41% | 0.49 | 2.11% |
| 2025-10-27 | 4.27 | 4.30 | 4.18 | 4.26 | +0.24% | 0.53 | 2.23% |
| 2025-10-24 | 4.27 | 4.30 | 4.18 | 4.25 | -0.70% | 0.53 | 2.24% |