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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.48 | 6.68 | 6.47 | 6.68 | +3.09% | 0.46 | 2.11% |
| 2026-01-16 | 6.54 | 6.56 | 6.47 | 6.48 | -1.07% | 0.31 | 1.43% |
| 2026-01-15 | 6.54 | 6.61 | 6.52 | 6.55 | -0.46% | 0.26 | 1.18% |
| 2026-01-14 | 6.60 | 6.68 | 6.51 | 6.58 | -0.45% | 0.42 | 1.92% |
| 2026-01-13 | 6.63 | 6.69 | 6.55 | 6.61 | -0.45% | 0.45 | 2.04% |
| 2026-01-12 | 6.57 | 6.64 | 6.54 | 6.64 | +1.37% | 0.39 | 1.77% |
| 2026-01-09 | 6.51 | 6.59 | 6.49 | 6.55 | +0.31% | 0.35 | 1.63% |
| 2026-01-08 | 6.38 | 6.54 | 6.38 | 6.53 | +2.35% | 0.53 | 2.45% |
| 2026-01-07 | 6.45 | 6.47 | 6.36 | 6.38 | -1.39% | 0.41 | 1.93% |
| 2026-01-06 | 6.47 | 6.51 | 6.43 | 6.47 | +0.31% | 0.32 | 1.49% |
| 2026-01-05 | 6.42 | 6.51 | 6.41 | 6.45 | +0.16% | 0.41 | 1.90% |
| 2025-12-31 | 6.41 | 6.45 | 6.33 | 6.44 | +0.31% | 0.29 | 1.37% |
| 2025-12-30 | 6.51 | 6.51 | 6.40 | 6.42 | -1.08% | 0.24 | 1.12% |
| 2025-12-29 | 6.52 | 6.53 | 6.42 | 6.49 | -0.61% | 0.33 | 1.54% |
| 2025-12-26 | 6.60 | 6.64 | 6.50 | 6.53 | -1.80% | 0.42 | 1.95% |
| 2025-12-25 | 6.59 | 6.76 | 6.56 | 6.65 | +0.91% | 0.40 | 1.83% |
| 2025-12-24 | 6.58 | 6.62 | 6.53 | 6.59 | +0.76% | 0.26 | 1.18% |
| 2025-12-23 | 6.60 | 6.64 | 6.50 | 6.54 | -1.51% | 0.35 | 1.60% |
| 2025-12-22 | 6.67 | 6.69 | 6.60 | 6.64 | -0.60% | 0.28 | 1.25% |
| 2025-12-19 | 6.49 | 6.68 | 6.49 | 6.68 | +2.61% | 0.47 | 2.15% |