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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.47 | 6.49 | 6.38 | 6.42 | -0.62% | 0.43 | 1.17% |
| 2025-05-26 | 6.34 | 6.47 | 6.34 | 6.46 | +1.25% | 0.55 | 1.49% |
| 2025-05-23 | 6.53 | 6.59 | 6.37 | 6.38 | -2.30% | 0.92 | 2.50% |
| 2025-05-22 | 6.68 | 6.72 | 6.48 | 6.53 | -1.80% | 1.28 | 3.40% |
| 2025-05-21 | 6.72 | 7.03 | 6.65 | 6.65 | -1.34% | 2.26 | 5.83% |
| 2025-05-20 | 6.72 | 6.75 | 6.63 | 6.74 | +0.45% | 0.74 | 1.94% |
| 2025-05-19 | 6.72 | 6.72 | 6.55 | 6.71 | +0.60% | 0.65 | 1.71% |
| 2025-05-16 | 6.55 | 6.79 | 6.51 | 6.67 | +1.83% | 0.96 | 2.51% |
| 2025-05-15 | 6.65 | 6.68 | 6.54 | 6.55 | -1.65% | 0.66 | 1.75% |
| 2025-05-14 | 6.68 | 6.73 | 6.61 | 6.66 | -0.30% | 0.73 | 1.91% |
| 2025-05-13 | 6.84 | 6.84 | 6.67 | 6.68 | -1.04% | 0.59 | 1.55% |
| 2025-05-12 | 6.73 | 6.76 | 6.68 | 6.75 | +1.35% | 0.64 | 1.68% |
| 2025-05-09 | 6.79 | 6.83 | 6.62 | 6.66 | -2.63% | 0.76 | 1.99% |
| 2025-05-08 | 6.68 | 6.85 | 6.66 | 6.84 | +2.09% | 1.05 | 2.70% |
| 2025-05-07 | 6.69 | 6.76 | 6.62 | 6.70 | +0.30% | 1.08 | 2.84% |
| 2025-05-06 | 6.51 | 6.68 | 6.49 | 6.68 | +3.73% | 0.95 | 2.53% |