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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.68 | 7.70 | 7.57 | 7.59 | -1.04% | 0.45 | 1.79% |
| 2025-07-22 | 7.65 | 7.68 | 7.57 | 7.67 | +0.39% | 0.54 | 2.14% |
| 2025-07-21 | 7.50 | 7.64 | 7.50 | 7.64 | +1.73% | 0.60 | 2.39% |
| 2025-07-18 | 7.58 | 7.58 | 7.47 | 7.51 | -0.53% | 0.34 | 1.35% |
| 2025-07-17 | 7.50 | 7.62 | 7.50 | 7.55 | +0.27% | 0.45 | 1.78% |
| 2025-07-16 | 7.37 | 7.56 | 7.37 | 7.53 | +2.17% | 0.72 | 2.91% |
| 2025-07-15 | 7.54 | 7.54 | 7.27 | 7.37 | -2.64% | 0.78 | 3.19% |
| 2025-07-14 | 7.59 | 7.59 | 7.52 | 7.57 | 0.00% | 0.41 | 1.64% |
| 2025-07-11 | 7.55 | 7.60 | 7.51 | 7.57 | +0.40% | 0.52 | 2.08% |
| 2025-07-10 | 7.51 | 7.55 | 7.47 | 7.54 | +0.67% | 0.38 | 1.53% |
| 2025-07-09 | 7.57 | 7.59 | 7.49 | 7.49 | -0.79% | 0.55 | 2.21% |
| 2025-07-08 | 7.55 | 7.58 | 7.50 | 7.55 | -0.13% | 0.67 | 2.67% |
| 2025-07-07 | 7.73 | 7.73 | 7.42 | 7.56 | -0.26% | 0.94 | 3.75% |
| 2025-07-04 | 7.51 | 7.72 | 7.40 | 7.58 | +0.53% | 1.09 | 4.34% |
| 2025-07-03 | 7.48 | 7.57 | 7.43 | 7.54 | +1.07% | 0.46 | 1.86% |
| 2025-07-02 | 7.50 | 7.50 | 7.41 | 7.46 | +0.27% | 0.34 | 1.38% |
| 2025-07-01 | 7.46 | 7.48 | 7.37 | 7.44 | +0.13% | 0.35 | 1.41% |
| 2025-06-30 | 7.36 | 7.45 | 7.30 | 7.43 | +1.23% | 0.41 | 1.69% |
| 2025-06-27 | 7.36 | 7.38 | 7.28 | 7.34 | +0.41% | 0.29 | 1.19% |
| 2025-06-26 | 7.36 | 7.38 | 7.29 | 7.31 | -0.41% | 0.35 | 1.45% |