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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.31 | 4.36 | 4.23 | 4.28 | -0.23% | 0.35 | 1.45% |
| 2025-10-22 | 4.35 | 4.35 | 4.26 | 4.29 | -0.23% | 0.38 | 1.60% |
| 2025-10-21 | 4.18 | 4.30 | 4.15 | 4.30 | +3.86% | 0.67 | 2.84% |
| 2025-10-20 | 4.08 | 4.14 | 4.06 | 4.14 | +2.22% | 0.31 | 1.36% |
| 2025-10-17 | 4.11 | 4.12 | 4.04 | 4.05 | -1.46% | 0.28 | 1.24% |
| 2025-10-16 | 4.21 | 4.23 | 4.07 | 4.11 | -2.38% | 0.31 | 1.35% |
| 2025-10-15 | 4.16 | 4.23 | 4.13 | 4.21 | +1.94% | 0.37 | 1.56% |
| 2025-10-14 | 4.13 | 4.22 | 4.11 | 4.13 | +0.24% | 0.43 | 1.83% |
| 2025-10-13 | 4.01 | 4.17 | 3.95 | 4.12 | -1.44% | 0.55 | 2.43% |
| 2025-10-10 | 4.18 | 4.26 | 4.14 | 4.18 | +0.48% | 0.38 | 1.62% |
| 2025-10-09 | 4.21 | 4.24 | 4.15 | 4.16 | -1.65% | 0.50 | 2.14% |
| 2025-09-30 | 4.25 | 4.29 | 4.19 | 4.23 | -0.24% | 0.30 | 1.29% |
| 2025-09-29 | 4.20 | 4.27 | 4.10 | 4.24 | +0.95% | 0.40 | 1.69% |
| 2025-09-26 | 4.17 | 4.28 | 4.11 | 4.20 | +0.72% | 0.43 | 1.84% |
| 2025-09-25 | 4.22 | 4.27 | 4.14 | 4.17 | -1.18% | 0.40 | 1.72% |
| 2025-09-24 | 4.26 | 4.29 | 4.14 | 4.22 | -0.71% | 0.42 | 1.77% |
| 2025-09-23 | 4.25 | 4.29 | 4.07 | 4.25 | +0.24% | 0.62 | 2.65% |
| 2025-09-22 | 4.29 | 4.41 | 4.22 | 4.24 | -1.17% | 0.54 | 2.27% |
| 2025-09-19 | 4.37 | 4.41 | 4.27 | 4.29 | -2.72% | 0.76 | 3.16% |
| 2025-09-18 | 4.59 | 4.71 | 4.38 | 4.41 | -4.13% | 1.18 | 4.64% |