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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.15 | 7.17 | 7.08 | 7.16 | +0.28% | 0.28 | 1.19% |
| 2025-10-22 | 7.12 | 7.17 | 7.08 | 7.14 | +0.42% | 0.36 | 1.53% |
| 2025-10-21 | 7.04 | 7.11 | 7.00 | 7.11 | +1.57% | 0.45 | 1.94% |
| 2025-10-20 | 6.93 | 7.00 | 6.89 | 7.00 | +2.04% | 0.34 | 1.47% |
| 2025-10-17 | 6.92 | 6.97 | 6.85 | 6.86 | -0.72% | 0.27 | 1.17% |
| 2025-10-16 | 6.99 | 7.01 | 6.89 | 6.91 | -1.14% | 0.27 | 1.16% |
| 2025-10-15 | 6.95 | 7.00 | 6.90 | 6.99 | +0.58% | 0.32 | 1.37% |
| 2025-10-14 | 6.95 | 7.00 | 6.93 | 6.95 | +0.29% | 0.32 | 1.36% |
| 2025-10-13 | 6.84 | 6.98 | 6.79 | 6.93 | -1.00% | 0.41 | 1.77% |
| 2025-10-10 | 6.93 | 7.05 | 6.92 | 7.00 | +0.57% | 0.35 | 1.50% |
| 2025-10-09 | 7.02 | 7.05 | 6.92 | 6.96 | -0.71% | 0.27 | 1.18% |
| 2025-09-30 | 7.00 | 7.05 | 6.98 | 7.01 | 0.00% | 0.25 | 1.07% |
| 2025-09-29 | 7.03 | 7.07 | 6.85 | 7.01 | -0.28% | 0.35 | 1.50% |
| 2025-09-26 | 6.91 | 7.19 | 6.87 | 7.03 | +1.30% | 0.52 | 2.21% |
| 2025-09-25 | 6.97 | 7.03 | 6.91 | 6.94 | -0.29% | 0.26 | 1.14% |
| 2025-09-24 | 6.86 | 6.96 | 6.82 | 6.96 | +1.46% | 0.27 | 1.19% |
| 2025-09-23 | 6.91 | 6.95 | 6.72 | 6.86 | -1.15% | 0.41 | 1.80% |
| 2025-09-22 | 7.00 | 7.03 | 6.90 | 6.94 | -1.00% | 0.34 | 1.48% |
| 2025-09-19 | 7.07 | 7.07 | 6.96 | 7.01 | -0.99% | 0.37 | 1.61% |
| 2025-09-18 | 7.19 | 7.19 | 7.04 | 7.08 | -1.53% | 0.51 | 2.14% |