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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.11 | 7.12 | 7.01 | 7.08 | -0.42% | 1.04 | 2.58% |
| 2025-08-19 | 6.89 | 7.20 | 6.86 | 7.11 | +3.34% | 2.62 | 6.52% |
| 2025-08-18 | 6.81 | 6.93 | 6.81 | 6.88 | +1.33% | 1.03 | 2.62% |
| 2025-08-15 | 6.68 | 6.80 | 6.66 | 6.79 | +1.04% | 0.76 | 1.98% |
| 2025-08-14 | 6.87 | 6.89 | 6.71 | 6.72 | -2.89% | 1.23 | 3.18% |
| 2025-08-13 | 6.99 | 7.04 | 6.89 | 6.92 | -1.00% | 0.98 | 2.48% |
| 2025-08-12 | 7.07 | 7.10 | 6.96 | 6.99 | -0.99% | 0.78 | 1.96% |
| 2025-08-11 | 6.84 | 7.07 | 6.83 | 7.06 | +2.92% | 1.65 | 4.14% |
| 2025-08-08 | 6.90 | 6.90 | 6.81 | 6.86 | -0.72% | 0.61 | 1.57% |
| 2025-08-07 | 6.97 | 6.99 | 6.88 | 6.91 | -1.14% | 0.88 | 2.23% |
| 2025-08-06 | 6.87 | 7.01 | 6.87 | 6.99 | +1.45% | 1.18 | 2.97% |
| 2025-08-05 | 6.89 | 6.92 | 6.87 | 6.89 | +0.15% | 0.51 | 1.29% |
| 2025-08-04 | 6.78 | 6.89 | 6.71 | 6.88 | +1.33% | 0.60 | 1.54% |
| 2025-08-01 | 6.75 | 6.82 | 6.75 | 6.79 | +0.15% | 0.44 | 1.13% |
| 2025-07-31 | 6.81 | 6.84 | 6.77 | 6.78 | 0.00% | 0.62 | 1.61% |
| 2025-07-30 | 6.81 | 6.86 | 6.75 | 6.78 | -1.02% | 0.54 | 1.40% |
| 2025-07-29 | 6.91 | 6.93 | 6.78 | 6.85 | -1.01% | 0.84 | 2.16% |
| 2025-07-28 | 6.98 | 7.00 | 6.88 | 6.92 | -0.43% | 0.76 | 1.91% |
| 2025-07-25 | 6.98 | 6.99 | 6.92 | 6.95 | +0.14% | 0.70 | 1.76% |
| 2025-07-24 | 6.88 | 6.95 | 6.87 | 6.94 | +0.29% | 0.80 | 2.03% |