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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.88 | 6.97 | 6.85 | 6.97 | +1.90% | 0.33 | 1.43% |
| 2026-02-13 | 6.83 | 6.93 | 6.83 | 6.84 | +0.15% | 0.34 | 1.49% |
| 2026-02-12 | 6.96 | 6.96 | 6.83 | 6.83 | -1.87% | 0.46 | 1.99% |
| 2026-02-11 | 7.00 | 7.00 | 6.90 | 6.96 | -0.43% | 0.30 | 1.29% |
| 2026-02-10 | 7.00 | 7.07 | 6.93 | 6.99 | -0.14% | 0.43 | 1.85% |
| 2026-02-09 | 6.94 | 7.03 | 6.87 | 7.00 | +1.89% | 0.47 | 2.04% |
| 2026-02-06 | 6.92 | 6.93 | 6.81 | 6.87 | -0.29% | 0.39 | 1.70% |
| 2026-02-05 | 6.87 | 6.99 | 6.84 | 6.89 | +0.44% | 0.53 | 2.29% |
| 2026-02-04 | 6.85 | 6.92 | 6.79 | 6.86 | 0.00% | 0.55 | 2.40% |
| 2026-02-03 | 6.81 | 6.89 | 6.75 | 6.86 | +1.48% | 0.58 | 2.55% |
| 2026-02-02 | 6.68 | 6.89 | 6.63 | 6.76 | +0.45% | 0.77 | 3.39% |
| 2026-01-30 | 6.82 | 6.84 | 6.66 | 6.73 | -2.89% | 0.75 | 3.36% |
| 2026-01-29 | 6.67 | 6.98 | 6.60 | 6.93 | +4.21% | 1.12 | 4.93% |
| 2026-01-28 | 6.71 | 6.72 | 6.62 | 6.65 | -0.89% | 0.40 | 1.82% |
| 2026-01-27 | 6.87 | 6.87 | 6.61 | 6.71 | -1.76% | 0.53 | 2.38% |
| 2026-01-26 | 6.88 | 6.98 | 6.75 | 6.83 | -1.30% | 0.63 | 2.76% |
| 2026-01-23 | 7.07 | 7.13 | 6.88 | 6.92 | -2.12% | 0.83 | 3.59% |
| 2026-01-22 | 6.76 | 7.26 | 6.67 | 7.07 | +6.00% | 1.27 | 5.47% |
| 2026-01-21 | 6.70 | 6.74 | 6.63 | 6.67 | -1.91% | 0.46 | 2.09% |
| 2026-01-20 | 6.66 | 6.82 | 6.66 | 6.80 | +1.80% | 0.51 | 2.27% |