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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.68 | 5.68 | 5.56 | 5.64 | -0.35% | 0.29 | 0.91% |
| 2026-04-21 | 5.75 | 5.76 | 5.63 | 5.66 | -1.39% | 0.31 | 0.95% |
| 2026-04-20 | 5.67 | 5.78 | 5.64 | 5.74 | +0.53% | 0.31 | 0.94% |
| 2026-04-17 | 5.71 | 5.76 | 5.63 | 5.71 | -0.87% | 0.37 | 1.14% |
| 2026-04-16 | 5.62 | 5.78 | 5.60 | 5.76 | +2.13% | 0.41 | 1.25% |
| 2026-04-15 | 5.73 | 5.75 | 5.61 | 5.64 | -1.05% | 0.35 | 1.08% |
| 2026-04-14 | 5.70 | 5.76 | 5.63 | 5.70 | +0.53% | 0.34 | 1.06% |
| 2026-04-13 | 5.68 | 5.68 | 5.61 | 5.67 | -0.18% | 0.29 | 0.90% |
| 2026-04-10 | 5.69 | 5.81 | 5.68 | 5.68 | 0.00% | 0.39 | 1.18% |
| 2026-04-09 | 5.81 | 5.85 | 5.67 | 5.68 | -2.41% | 0.45 | 1.36% |
| 2026-04-08 | 5.71 | 5.83 | 5.71 | 5.82 | +3.56% | 0.40 | 1.22% |
| 2026-04-07 | 5.51 | 5.64 | 5.50 | 5.62 | +1.63% | 0.32 | 1.02% |
| 2026-04-03 | 5.66 | 5.70 | 5.50 | 5.53 | -2.30% | 0.37 | 1.15% |
| 2026-04-02 | 5.76 | 5.76 | 5.62 | 5.66 | -1.74% | 0.31 | 0.96% |
| 2026-04-01 | 5.82 | 5.86 | 5.72 | 5.76 | -0.35% | 0.30 | 0.92% |
| 2026-03-31 | 5.84 | 5.93 | 5.76 | 5.78 | -1.03% | 0.36 | 1.09% |
| 2026-03-30 | 5.71 | 5.84 | 5.69 | 5.84 | +1.57% | 0.41 | 1.25% |
| 2026-03-27 | 5.65 | 5.78 | 5.62 | 5.75 | +1.05% | 0.34 | 1.03% |
| 2026-03-26 | 5.83 | 5.88 | 5.66 | 5.69 | -2.40% | 0.40 | 1.23% |
| 2026-03-25 | 5.71 | 5.85 | 5.69 | 5.83 | +2.28% | 0.42 | 1.28% |