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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.35 | 7.36 | 7.26 | 7.34 | +0.55% | 0.43 | 1.77% |
| 2025-06-24 | 7.18 | 7.32 | 7.18 | 7.30 | +1.53% | 0.39 | 1.61% |
| 2025-06-23 | 7.04 | 7.19 | 6.96 | 7.19 | +1.69% | 0.40 | 1.67% |
| 2025-06-20 | 7.07 | 7.20 | 7.05 | 7.07 | -0.14% | 0.40 | 1.69% |
| 2025-06-19 | 7.21 | 7.27 | 7.04 | 7.08 | -2.61% | 0.71 | 2.98% |
| 2025-06-18 | 7.40 | 7.67 | 7.27 | 7.27 | -0.14% | 0.86 | 3.49% |
| 2025-06-17 | 7.34 | 7.46 | 7.26 | 7.28 | -0.55% | 0.47 | 1.91% |
| 2025-06-16 | 7.15 | 7.34 | 7.15 | 7.32 | +2.09% | 0.47 | 1.95% |
| 2025-06-13 | 7.44 | 7.48 | 7.17 | 7.17 | -4.27% | 0.73 | 3.00% |
| 2025-06-12 | 7.54 | 7.57 | 7.42 | 7.49 | -0.40% | 0.44 | 1.75% |
| 2025-06-11 | 7.44 | 7.61 | 7.44 | 7.52 | +0.67% | 0.44 | 1.75% |
| 2025-06-10 | 7.62 | 7.66 | 7.39 | 7.47 | -2.22% | 0.62 | 2.47% |
| 2025-06-09 | 7.54 | 7.67 | 7.50 | 7.64 | +1.73% | 0.61 | 2.43% |
| 2025-06-06 | 7.54 | 7.57 | 7.46 | 7.51 | -0.53% | 0.52 | 2.10% |
| 2025-06-05 | 7.77 | 7.80 | 7.54 | 7.55 | -2.83% | 0.93 | 3.66% |
| 2025-06-04 | 7.70 | 7.78 | 7.60 | 7.77 | +0.78% | 0.85 | 3.32% |
| 2025-06-03 | 7.58 | 8.15 | 7.58 | 7.71 | +1.85% | 1.24 | 4.81% |
| 2025-05-30 | 7.66 | 7.73 | 7.46 | 7.57 | -1.04% | 0.88 | 3.52% |
| 2025-05-29 | 7.71 | 7.74 | 7.54 | 7.65 | -0.52% | 0.82 | 3.24% |
| 2025-05-28 | 7.95 | 8.03 | 7.69 | 7.69 | -1.16% | 1.35 | 5.20% |