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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.26 | 7.27 | 7.10 | 7.17 | -0.97% | 0.42 | 1.76% |
| 2025-11-19 | 7.38 | 7.42 | 7.18 | 7.24 | -1.76% | 0.47 | 1.95% |
| 2025-11-18 | 7.45 | 7.48 | 7.31 | 7.37 | -0.94% | 0.46 | 1.87% |
| 2025-11-17 | 7.43 | 7.46 | 7.35 | 7.44 | +0.40% | 0.41 | 1.68% |
| 2025-11-14 | 7.38 | 7.49 | 7.35 | 7.41 | +0.41% | 0.48 | 1.94% |
| 2025-11-13 | 7.31 | 7.39 | 7.25 | 7.38 | +0.68% | 0.40 | 1.66% |
| 2025-11-12 | 7.35 | 7.43 | 7.31 | 7.33 | -0.54% | 0.38 | 1.56% |
| 2025-11-11 | 7.34 | 7.39 | 7.27 | 7.37 | +0.68% | 0.44 | 1.82% |
| 2025-11-10 | 7.20 | 7.33 | 7.20 | 7.32 | +1.24% | 0.51 | 2.11% |
| 2025-11-07 | 7.23 | 7.27 | 7.20 | 7.23 | 0.00% | 0.24 | 0.99% |
| 2025-11-06 | 7.26 | 7.29 | 7.18 | 7.23 | -0.14% | 0.33 | 1.37% |
| 2025-11-05 | 7.15 | 7.32 | 7.15 | 7.24 | +0.70% | 0.45 | 1.86% |
| 2025-11-04 | 7.14 | 7.21 | 7.13 | 7.19 | +0.28% | 0.41 | 1.71% |
| 2025-11-03 | 7.03 | 7.17 | 7.03 | 7.17 | +2.14% | 0.52 | 2.22% |
| 2025-10-31 | 6.99 | 7.05 | 6.90 | 7.02 | +0.29% | 0.51 | 2.20% |
| 2025-10-30 | 7.00 | 7.04 | 6.95 | 7.00 | 0.00% | 0.36 | 1.57% |
| 2025-10-29 | 7.03 | 7.08 | 6.93 | 7.00 | -0.71% | 0.35 | 1.50% |
| 2025-10-28 | 7.13 | 7.14 | 7.04 | 7.05 | -0.56% | 0.34 | 1.47% |
| 2025-10-27 | 7.12 | 7.14 | 7.02 | 7.09 | -0.42% | 0.35 | 1.48% |
| 2025-10-24 | 7.16 | 7.18 | 7.10 | 7.12 | -0.56% | 0.32 | 1.34% |