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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.50 | 5.71 | 5.42 | 5.70 | +5.95% | 0.76 | 2.39% |
| 2026-03-23 | 5.60 | 5.66 | 5.31 | 5.38 | -6.43% | 0.76 | 2.43% |
| 2026-03-20 | 5.95 | 6.03 | 5.70 | 5.75 | -3.69% | 0.71 | 2.13% |
| 2026-03-19 | 6.05 | 6.10 | 5.94 | 5.97 | -2.29% | 0.46 | 1.34% |
| 2026-03-18 | 5.99 | 6.12 | 5.95 | 6.11 | +2.00% | 0.40 | 1.16% |
| 2026-03-17 | 6.10 | 6.15 | 5.98 | 5.99 | -2.44% | 0.46 | 1.34% |
| 2026-03-16 | 6.10 | 6.17 | 6.08 | 6.14 | +0.33% | 0.38 | 1.08% |
| 2026-03-13 | 6.10 | 6.21 | 6.06 | 6.12 | -0.16% | 0.48 | 1.38% |
| 2026-03-12 | 6.22 | 6.24 | 6.10 | 6.13 | -1.45% | 0.47 | 1.35% |
| 2026-03-11 | 6.32 | 6.34 | 6.21 | 6.22 | -1.27% | 0.56 | 1.56% |
| 2026-03-10 | 6.30 | 6.33 | 6.26 | 6.30 | +0.96% | 0.47 | 1.30% |
| 2026-03-09 | 6.22 | 6.27 | 6.12 | 6.24 | -0.64% | 0.57 | 1.62% |
| 2026-03-06 | 6.12 | 6.28 | 6.11 | 6.28 | +2.11% | 0.64 | 1.81% |
| 2026-03-05 | 6.03 | 6.21 | 6.03 | 6.15 | +3.36% | 1.07 | 3.05% |
| 2026-03-04 | 5.95 | 6.01 | 5.87 | 5.95 | -1.00% | 0.92 | 2.72% |
| 2026-03-03 | 6.32 | 6.37 | 6.00 | 6.01 | -4.75% | 1.23 | 3.50% |
| 2026-03-02 | 6.73 | 6.75 | 6.28 | 6.31 | -7.48% | 1.54 | 4.19% |
| 2026-02-27 | 6.80 | 6.84 | 6.73 | 6.82 | -0.29% | 0.46 | 1.19% |
| 2026-02-26 | 6.78 | 6.86 | 6.76 | 6.84 | +0.59% | 0.61 | 1.57% |
| 2026-02-25 | 6.98 | 7.01 | 6.78 | 6.80 | -2.58% | 0.85 | 2.16% |