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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.30 | 6.30 | 6.21 | 6.23 | -1.11% | 0.25 | 1.20% |
| 2026-04-21 | 6.30 | 6.33 | 6.25 | 6.30 | 0.00% | 0.22 | 1.06% |
| 2026-04-20 | 6.32 | 6.32 | 6.20 | 6.30 | -0.16% | 0.25 | 1.20% |
| 2026-04-17 | 6.38 | 6.39 | 6.25 | 6.31 | -0.47% | 0.38 | 1.83% |
| 2026-04-16 | 6.15 | 6.36 | 6.10 | 6.34 | +3.09% | 0.40 | 1.94% |
| 2026-04-15 | 6.20 | 6.21 | 6.11 | 6.15 | -0.65% | 0.28 | 1.35% |
| 2026-04-14 | 6.26 | 6.28 | 6.09 | 6.19 | -0.16% | 0.37 | 1.79% |
| 2026-04-13 | 6.20 | 6.23 | 6.06 | 6.20 | 0.00% | 0.29 | 1.43% |
| 2026-04-10 | 6.24 | 6.29 | 6.14 | 6.20 | +0.98% | 0.37 | 1.80% |
| 2026-04-09 | 6.34 | 6.37 | 6.13 | 6.14 | -3.15% | 0.45 | 2.18% |
| 2026-04-08 | 6.26 | 6.37 | 6.20 | 6.34 | +4.28% | 0.52 | 2.49% |
| 2026-04-07 | 5.77 | 6.08 | 5.77 | 6.08 | +5.01% | 0.53 | 2.65% |
| 2026-04-03 | 6.15 | 6.15 | 5.75 | 5.79 | -5.85% | 0.59 | 3.05% |
| 2026-04-02 | 6.34 | 6.36 | 6.10 | 6.15 | -3.00% | 0.46 | 2.21% |
| 2026-04-01 | 6.42 | 6.44 | 6.27 | 6.34 | +0.48% | 0.35 | 1.67% |
| 2026-03-31 | 6.40 | 6.48 | 6.28 | 6.31 | -1.10% | 0.56 | 2.62% |
| 2026-03-30 | 6.28 | 6.40 | 6.15 | 6.38 | +1.59% | 0.46 | 2.18% |
| 2026-03-27 | 6.14 | 6.39 | 6.14 | 6.28 | +1.29% | 0.51 | 2.44% |
| 2026-03-26 | 6.35 | 6.40 | 6.15 | 6.20 | -2.52% | 0.48 | 2.31% |
| 2026-03-25 | 6.09 | 6.40 | 6.06 | 6.36 | +4.61% | 0.55 | 2.65% |