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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.45 | 4.74 | 4.45 | 4.60 | +2.45% | 1.16 | 4.51% |
| 2025-09-16 | 4.39 | 4.52 | 4.38 | 4.49 | -0.44% | 1.07 | 4.31% |
| 2025-09-15 | 4.39 | 4.74 | 4.34 | 4.51 | +3.92% | 1.28 | 5.04% |
| 2025-09-12 | 4.31 | 4.35 | 4.25 | 4.34 | +0.93% | 0.40 | 1.66% |
| 2025-09-11 | 4.29 | 4.33 | 4.22 | 4.30 | +0.23% | 0.39 | 1.62% |
| 2025-09-10 | 4.33 | 4.35 | 4.24 | 4.29 | -1.61% | 0.45 | 1.88% |
| 2025-09-09 | 4.33 | 4.49 | 4.29 | 4.36 | +0.93% | 0.84 | 3.42% |
| 2025-09-08 | 4.13 | 4.44 | 4.10 | 4.32 | +4.85% | 0.81 | 3.39% |
| 2025-09-05 | 4.08 | 4.13 | 4.02 | 4.12 | +1.23% | 0.42 | 1.83% |
| 2025-09-04 | 4.09 | 4.14 | 4.03 | 4.07 | 0.00% | 0.46 | 2.00% |
| 2025-09-03 | 4.24 | 4.25 | 4.05 | 4.07 | -3.33% | 0.46 | 2.00% |
| 2025-09-02 | 4.25 | 4.29 | 4.08 | 4.21 | +0.24% | 0.74 | 3.20% |
| 2025-09-01 | 4.16 | 4.25 | 4.12 | 4.20 | +1.94% | 0.65 | 2.78% |
| 2025-08-29 | 4.20 | 4.23 | 4.09 | 4.12 | -1.44% | 0.53 | 2.29% |
| 2025-08-28 | 4.24 | 4.32 | 4.02 | 4.18 | -1.42% | 0.85 | 3.65% |
| 2025-08-27 | 4.43 | 4.46 | 4.23 | 4.24 | -4.50% | 0.96 | 3.95% |
| 2025-08-26 | 4.39 | 4.49 | 4.34 | 4.44 | -0.45% | 0.79 | 3.20% |
| 2025-08-25 | 4.56 | 4.58 | 4.41 | 4.46 | -1.76% | 0.98 | 3.93% |
| 2025-08-22 | 4.60 | 4.60 | 4.50 | 4.54 | -1.94% | 0.79 | 3.13% |
| 2025-08-21 | 4.66 | 4.78 | 4.52 | 4.63 | +0.43% | 1.13 | 4.38% |