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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.64 | 6.65 | 6.54 | 6.65 | +0.45% | 0.94 | 2.49% |
| 2025-06-24 | 6.53 | 6.63 | 6.52 | 6.62 | +0.91% | 0.96 | 2.57% |
| 2025-06-23 | 6.27 | 6.57 | 6.25 | 6.56 | +2.98% | 1.10 | 2.99% |
| 2025-06-20 | 6.45 | 6.54 | 6.33 | 6.37 | -0.93% | 0.87 | 2.38% |
| 2025-06-19 | 6.68 | 6.74 | 6.41 | 6.43 | -3.74% | 1.26 | 3.37% |
| 2025-06-18 | 6.66 | 6.70 | 6.59 | 6.68 | -0.45% | 0.87 | 2.29% |
| 2025-06-17 | 6.78 | 6.82 | 6.62 | 6.71 | -1.32% | 1.16 | 3.04% |
| 2025-06-16 | 6.69 | 6.81 | 6.69 | 6.80 | +0.89% | 1.02 | 2.63% |
| 2025-06-13 | 7.00 | 7.02 | 6.70 | 6.74 | -4.26% | 1.93 | 4.96% |
| 2025-06-12 | 7.10 | 7.11 | 6.98 | 7.04 | -1.12% | 1.61 | 4.01% |
| 2025-06-11 | 7.06 | 7.16 | 6.99 | 7.12 | +0.42% | 1.80 | 4.45% |
| 2025-06-10 | 7.20 | 7.34 | 7.02 | 7.09 | -1.53% | 2.80 | 6.85% |
| 2025-06-09 | 7.23 | 7.27 | 7.15 | 7.20 | +0.14% | 2.19 | 5.35% |
| 2025-06-06 | 7.40 | 7.52 | 7.15 | 7.19 | -4.26% | 3.55 | 8.62% |
| 2025-06-05 | 7.46 | 7.82 | 7.27 | 7.51 | -0.79% | 5.05 | 11.79% |
| 2025-06-04 | 7.80 | 8.20 | 7.56 | 7.57 | +0.40% | 9.39 | 21.05% |
| 2025-06-03 | 6.70 | 7.54 | 6.70 | 7.54 | +10.07% | 5.04 | 12.36% |
| 2025-05-30 | 6.54 | 7.27 | 6.40 | 6.85 | +3.63% | 5.42 | 13.86% |
| 2025-05-29 | 6.47 | 6.97 | 6.46 | 6.61 | +4.26% | 3.58 | 9.39% |
| 2025-05-28 | 6.47 | 6.47 | 6.30 | 6.34 | -1.25% | 0.59 | 1.62% |