威龙股份 sh.603779
13.82
+5.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.25 | 13.88 | 12.93 | 13.82 | +5.74% | 12.29 | 27.43% |
| 2026-05-22 | 13.07 | 13.69 | 13.07 | 13.07 | -9.99% | 11.14 | 25.51% |
| 2026-05-21 | 14.52 | 14.52 | 13.52 | 14.52 | +10.00% | 20.38 | 42.63% |
| 2026-05-20 | 13.20 | 13.20 | 13.20 | 13.20 | +10.00% | 0.67 | 1.54% |
| 2026-05-19 | 12.00 | 12.00 | 12.00 | 12.00 | +9.99% | 0.78 | 1.95% |
| 2026-05-18 | 10.91 | 10.91 | 10.91 | 10.91 | +9.98% | 0.37 | 1.01% |
| 2026-05-15 | 9.92 | 9.92 | 9.92 | 9.92 | +9.98% | 0.53 | 1.59% |
| 2026-05-14 | 9.02 | 9.02 | 9.02 | 9.02 | +10.00% | 0.16 | 0.54% |
| 2026-05-13 | 8.20 | 8.20 | 8.20 | 8.20 | +10.07% | 0.36 | 1.32% |
| 2026-05-12 | 7.45 | 7.45 | 7.45 | 7.45 | nan% | nan | nan% |
| 2026-05-11 | 7.45 | 7.45 | 7.45 | 7.45 | nan% | nan | nan% |
| 2026-05-08 | 7.45 | 7.45 | 7.45 | 7.45 | nan% | nan | nan% |
| 2026-05-07 | 7.45 | 7.45 | 7.45 | 7.45 | nan% | nan | nan% |
| 2026-05-06 | 7.45 | 7.45 | 7.45 | 7.45 | nan% | nan | nan% |
| 2026-04-30 | 7.09 | 7.49 | 6.98 | 7.45 | +7.19% | 2.78 | 11.43% |
| 2026-04-29 | 6.35 | 7.24 | 6.35 | 6.95 | -1.28% | 2.71 | 11.74% |
| 2026-04-28 | 6.34 | 7.04 | 6.31 | 7.04 | +10.00% | 2.09 | 9.22% |
| 2026-04-27 | 6.27 | 6.42 | 6.11 | 6.40 | +2.24% | 0.49 | 2.35% |
| 2026-04-24 | 6.16 | 6.30 | 6.10 | 6.26 | +1.46% | 0.35 | 1.70% |
| 2026-04-23 | 6.25 | 6.27 | 6.14 | 6.17 | -0.96% | 0.34 | 1.66% |