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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.91 | 6.99 | 6.86 | 6.92 | -0.29% | 0.96 | 2.43% |
| 2025-07-22 | 7.05 | 7.06 | 6.91 | 6.94 | -1.70% | 1.28 | 3.23% |
| 2025-07-21 | 7.06 | 7.09 | 7.02 | 7.06 | -0.42% | 1.23 | 3.06% |
| 2025-07-18 | 7.06 | 7.19 | 7.01 | 7.09 | +0.57% | 1.57 | 3.87% |
| 2025-07-17 | 7.04 | 7.10 | 7.01 | 7.05 | -0.84% | 1.36 | 3.39% |
| 2025-07-16 | 7.08 | 7.28 | 7.05 | 7.11 | +0.28% | 2.38 | 5.82% |
| 2025-07-15 | 7.07 | 7.16 | 6.75 | 7.09 | +0.28% | 2.60 | 6.63% |
| 2025-07-14 | 7.26 | 7.30 | 7.04 | 7.07 | -1.67% | 2.69 | 6.61% |
| 2025-07-11 | 6.95 | 7.37 | 6.93 | 7.19 | +3.16% | 3.90 | 9.54% |
| 2025-07-10 | 6.87 | 7.04 | 6.77 | 6.97 | +1.01% | 1.95 | 4.98% |
| 2025-07-09 | 6.85 | 7.07 | 6.82 | 6.90 | +0.88% | 1.95 | 4.93% |
| 2025-07-08 | 6.83 | 6.85 | 6.76 | 6.84 | +0.15% | 0.96 | 2.48% |
| 2025-07-07 | 6.74 | 6.92 | 6.61 | 6.83 | +0.89% | 1.45 | 3.76% |
| 2025-07-04 | 6.77 | 6.92 | 6.67 | 6.77 | +0.59% | 1.38 | 3.56% |
| 2025-07-03 | 6.84 | 6.93 | 6.72 | 6.73 | -1.46% | 1.08 | 2.80% |
| 2025-07-02 | 6.96 | 6.98 | 6.76 | 6.83 | -2.15% | 1.58 | 4.05% |
| 2025-07-01 | 7.04 | 7.08 | 6.91 | 6.98 | -1.69% | 1.54 | 3.87% |
| 2025-06-30 | 6.85 | 7.23 | 6.83 | 7.10 | +3.35% | 2.71 | 6.75% |
| 2025-06-27 | 6.90 | 7.06 | 6.84 | 6.87 | -2.69% | 2.35 | 5.95% |
| 2025-06-26 | 6.65 | 7.07 | 6.60 | 7.06 | +6.17% | 3.45 | 8.81% |