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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.23 | 7.24 | 7.18 | 7.19 | -0.55% | 0.34 | 1.43% |
| 2025-09-16 | 7.16 | 7.23 | 7.13 | 7.23 | +0.98% | 0.36 | 1.52% |
| 2025-09-15 | 7.21 | 7.21 | 7.14 | 7.16 | -0.69% | 0.25 | 1.06% |
| 2025-09-12 | 7.22 | 7.25 | 7.17 | 7.21 | -0.41% | 0.42 | 1.75% |
| 2025-09-11 | 7.25 | 7.25 | 7.15 | 7.24 | +0.14% | 0.41 | 1.72% |
| 2025-09-10 | 7.22 | 7.24 | 7.18 | 7.23 | +0.28% | 0.31 | 1.31% |
| 2025-09-09 | 7.24 | 7.27 | 7.15 | 7.21 | -0.41% | 0.35 | 1.45% |
| 2025-09-08 | 7.17 | 7.27 | 7.16 | 7.24 | +0.84% | 0.36 | 1.48% |
| 2025-09-05 | 7.25 | 7.25 | 7.06 | 7.18 | -0.69% | 0.53 | 2.23% |
| 2025-09-04 | 7.06 | 7.29 | 7.02 | 7.23 | +2.41% | 0.69 | 2.87% |
| 2025-09-03 | 7.32 | 7.36 | 7.05 | 7.06 | -3.02% | 0.60 | 2.53% |
| 2025-09-02 | 7.28 | 7.32 | 7.17 | 7.28 | -0.68% | 0.64 | 2.65% |
| 2025-09-01 | 7.29 | 7.38 | 7.21 | 7.33 | +0.69% | 0.42 | 1.72% |
| 2025-08-29 | 7.32 | 7.38 | 7.25 | 7.28 | -0.41% | 0.56 | 2.30% |
| 2025-08-28 | 7.43 | 7.54 | 7.11 | 7.31 | -2.27% | 1.06 | 4.37% |
| 2025-08-27 | 7.73 | 7.73 | 7.45 | 7.48 | -2.86% | 1.30 | 5.17% |
| 2025-08-26 | 7.66 | 7.76 | 7.63 | 7.70 | -0.13% | 0.71 | 2.77% |
| 2025-08-25 | 7.70 | 7.73 | 7.60 | 7.71 | +0.65% | 0.85 | 3.35% |
| 2025-08-22 | 7.68 | 7.68 | 7.57 | 7.66 | -0.26% | 0.83 | 3.26% |
| 2025-08-21 | 7.70 | 7.74 | 7.63 | 7.68 | -0.39% | 0.77 | 3.04% |