威派格 sh.603956
6.53
+9.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.94 | 6.53 | 5.94 | 6.53 | +9.93% | 2.52 | 6.96% |
| 2026-05-22 | 5.89 | 5.98 | 5.81 | 5.94 | +0.68% | 1.04 | 3.08% |
| 2026-05-21 | 6.34 | 6.34 | 5.88 | 5.90 | -6.94% | 1.75 | 5.07% |
| 2026-05-20 | 6.21 | 6.38 | 6.15 | 6.34 | +2.26% | 2.09 | 5.81% |
| 2026-05-19 | 5.85 | 6.33 | 5.82 | 6.20 | +5.98% | 1.99 | 5.69% |
| 2026-05-18 | 5.81 | 5.86 | 5.65 | 5.85 | +0.86% | 0.67 | 2.03% |
| 2026-05-15 | 5.76 | 5.92 | 5.75 | 5.80 | +0.52% | 0.57 | 1.71% |
| 2026-05-14 | 5.88 | 5.91 | 5.75 | 5.77 | -2.04% | 0.38 | 1.16% |
| 2026-05-13 | 5.83 | 5.92 | 5.80 | 5.89 | +1.03% | 0.43 | 1.29% |
| 2026-05-12 | 5.96 | 5.98 | 5.81 | 5.83 | -2.83% | 0.47 | 1.40% |
| 2026-05-11 | 5.93 | 6.00 | 5.91 | 6.00 | +1.01% | 0.51 | 1.50% |
| 2026-05-08 | 5.90 | 5.96 | 5.87 | 5.94 | +0.51% | 0.37 | 1.08% |
| 2026-05-07 | 5.90 | 5.96 | 5.86 | 5.91 | +0.17% | 0.38 | 1.13% |
| 2026-05-06 | 5.93 | 5.96 | 5.85 | 5.90 | 0.00% | 0.45 | 1.35% |
| 2026-04-30 | 5.85 | 5.92 | 5.82 | 5.90 | +0.51% | 0.43 | 1.29% |
| 2026-04-29 | 5.67 | 5.94 | 5.67 | 5.87 | +3.35% | 0.63 | 1.89% |
| 2026-04-28 | 5.71 | 5.80 | 5.64 | 5.68 | -1.22% | 0.37 | 1.15% |
| 2026-04-27 | 5.58 | 5.79 | 5.45 | 5.75 | +3.60% | 0.65 | 2.03% |
| 2026-04-24 | 5.52 | 5.61 | 5.35 | 5.55 | -0.72% | 0.60 | 1.92% |
| 2026-04-23 | 5.63 | 5.64 | 5.55 | 5.59 | -0.89% | 0.29 | 0.91% |