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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.40 | 6.59 | 6.37 | 6.51 | +1.24% | 0.38 | 1.76% |
| 2025-12-17 | 6.38 | 6.45 | 6.28 | 6.43 | +0.16% | 0.42 | 1.98% |
| 2025-12-16 | 6.43 | 6.50 | 6.36 | 6.42 | -0.77% | 0.28 | 1.32% |
| 2025-12-15 | 6.38 | 6.52 | 6.35 | 6.47 | +0.94% | 0.40 | 1.88% |
| 2025-12-12 | 6.50 | 6.60 | 6.40 | 6.41 | -1.08% | 0.42 | 1.97% |
| 2025-12-11 | 6.72 | 6.72 | 6.46 | 6.48 | -3.14% | 0.48 | 2.20% |
| 2025-12-10 | 6.75 | 6.81 | 6.68 | 6.69 | -1.33% | 0.38 | 1.70% |
| 2025-12-09 | 6.82 | 6.87 | 6.73 | 6.78 | -0.59% | 0.30 | 1.32% |
| 2025-12-08 | 6.80 | 6.89 | 6.76 | 6.82 | +0.29% | 0.39 | 1.72% |
| 2025-12-05 | 6.61 | 6.81 | 6.53 | 6.80 | +2.72% | 0.52 | 2.33% |
| 2025-12-04 | 6.91 | 6.91 | 6.61 | 6.62 | -3.92% | 0.77 | 3.48% |
| 2025-12-03 | 7.01 | 7.01 | 6.86 | 6.89 | -1.57% | 0.44 | 1.90% |
| 2025-12-02 | 7.00 | 7.02 | 6.91 | 7.00 | -0.14% | 0.32 | 1.38% |
| 2025-12-01 | 7.06 | 7.11 | 6.99 | 7.01 | -0.14% | 0.39 | 1.66% |
| 2025-11-28 | 6.91 | 7.03 | 6.88 | 7.02 | +1.15% | 0.32 | 1.38% |
| 2025-11-27 | 6.94 | 7.01 | 6.91 | 6.94 | 0.00% | 0.38 | 1.63% |
| 2025-11-26 | 7.08 | 7.13 | 6.92 | 6.94 | -1.84% | 0.41 | 1.76% |
| 2025-11-25 | 7.02 | 7.11 | 7.00 | 7.07 | +0.86% | 0.30 | 1.28% |
| 2025-11-24 | 6.95 | 7.04 | 6.90 | 7.01 | +2.04% | 0.46 | 1.97% |
| 2025-11-21 | 7.14 | 7.27 | 6.87 | 6.87 | -4.18% | 0.64 | 2.77% |