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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.89 | 6.11 | 5.77 | 6.08 | +6.11% | 0.61 | 3.11% |
| 2026-03-23 | 5.93 | 5.99 | 5.71 | 5.73 | -5.45% | 0.65 | 3.34% |
| 2026-03-20 | 6.50 | 6.52 | 6.06 | 6.06 | -6.34% | 0.82 | 3.96% |
| 2026-03-19 | 6.66 | 6.71 | 6.46 | 6.47 | -3.72% | 0.47 | 2.17% |
| 2026-03-18 | 6.66 | 6.73 | 6.56 | 6.72 | +1.36% | 0.36 | 1.62% |
| 2026-03-17 | 6.78 | 6.85 | 6.60 | 6.63 | -2.36% | 0.38 | 1.72% |
| 2026-03-16 | 6.76 | 6.88 | 6.75 | 6.79 | 0.00% | 0.36 | 1.58% |
| 2026-03-13 | 6.72 | 6.88 | 6.72 | 6.79 | +0.15% | 0.35 | 1.52% |
| 2026-03-12 | 6.87 | 6.89 | 6.74 | 6.78 | -1.02% | 0.33 | 1.48% |
| 2026-03-11 | 6.94 | 6.98 | 6.80 | 6.85 | -1.30% | 0.31 | 1.36% |
| 2026-03-10 | 6.72 | 6.98 | 6.72 | 6.94 | +3.58% | 0.50 | 2.19% |
| 2026-03-09 | 6.69 | 6.80 | 6.61 | 6.70 | -1.03% | 0.33 | 1.51% |
| 2026-03-06 | 6.45 | 6.78 | 6.43 | 6.77 | +4.31% | 0.55 | 2.47% |
| 2026-03-05 | 6.47 | 6.60 | 6.44 | 6.49 | +1.56% | 0.31 | 1.45% |
| 2026-03-04 | 6.42 | 6.55 | 6.36 | 6.39 | -1.69% | 0.42 | 1.95% |
| 2026-03-03 | 6.59 | 6.73 | 6.47 | 6.50 | -1.22% | 0.54 | 2.47% |
| 2026-03-02 | 6.77 | 6.82 | 6.53 | 6.58 | -3.66% | 0.51 | 2.30% |
| 2026-02-27 | 6.82 | 6.89 | 6.76 | 6.83 | -0.44% | 0.32 | 1.42% |
| 2026-02-26 | 6.93 | 7.03 | 6.80 | 6.86 | -1.44% | 0.42 | 1.82% |
| 2026-02-25 | 6.97 | 7.04 | 6.94 | 6.96 | -0.14% | 0.35 | 1.50% |