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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.54 | 7.75 | 7.49 | 7.71 | +2.12% | 1.07 | 4.22% |
| 2025-08-19 | 7.46 | 7.61 | 7.45 | 7.55 | +1.21% | 0.79 | 3.17% |
| 2025-08-18 | 7.45 | 7.53 | 7.42 | 7.46 | +0.40% | 0.62 | 2.50% |
| 2025-08-15 | 7.43 | 7.50 | 7.40 | 7.43 | +0.13% | 0.55 | 2.22% |
| 2025-08-14 | 7.61 | 7.65 | 7.41 | 7.42 | -2.11% | 0.81 | 3.26% |
| 2025-08-13 | 7.66 | 7.68 | 7.55 | 7.58 | -1.04% | 0.54 | 2.16% |
| 2025-08-12 | 7.70 | 7.74 | 7.63 | 7.66 | -0.52% | 0.35 | 1.35% |
| 2025-08-11 | 7.69 | 7.74 | 7.63 | 7.70 | +0.52% | 0.54 | 2.10% |
| 2025-08-08 | 7.63 | 7.68 | 7.56 | 7.66 | +0.39% | 0.40 | 1.59% |
| 2025-08-07 | 7.69 | 7.69 | 7.62 | 7.63 | -0.52% | 0.39 | 1.54% |
| 2025-08-06 | 7.67 | 7.69 | 7.61 | 7.67 | +0.13% | 0.34 | 1.36% |
| 2025-08-05 | 7.58 | 7.68 | 7.57 | 7.66 | +0.92% | 0.42 | 1.65% |
| 2025-08-04 | 7.56 | 7.59 | 7.44 | 7.59 | +0.93% | 0.40 | 1.58% |
| 2025-08-01 | 7.43 | 7.58 | 7.43 | 7.52 | +0.80% | 0.53 | 2.13% |
| 2025-07-31 | 7.63 | 7.64 | 7.45 | 7.46 | -1.97% | 0.46 | 1.83% |
| 2025-07-30 | 7.61 | 7.65 | 7.55 | 7.61 | 0.00% | 0.52 | 2.06% |
| 2025-07-29 | 7.64 | 7.68 | 7.50 | 7.61 | -0.39% | 0.56 | 2.24% |
| 2025-07-28 | 7.65 | 7.70 | 7.60 | 7.64 | 0.00% | 0.39 | 1.55% |
| 2025-07-25 | 7.68 | 7.69 | 7.63 | 7.64 | -0.39% | 0.33 | 1.31% |
| 2025-07-24 | 7.59 | 7.67 | 7.58 | 7.67 | +1.05% | 0.45 | 1.77% |