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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.05 | 7.08 | 6.95 | 6.98 | 0.00% | 0.65 | 1.63% |
| 2026-02-13 | 6.90 | 7.03 | 6.90 | 6.98 | +0.72% | 0.53 | 1.32% |
| 2026-02-12 | 6.99 | 7.00 | 6.87 | 6.93 | -0.86% | 0.57 | 1.44% |
| 2026-02-11 | 7.01 | 7.06 | 6.95 | 6.99 | -0.57% | 0.46 | 1.14% |
| 2026-02-10 | 7.02 | 7.09 | 7.00 | 7.03 | +0.14% | 0.66 | 1.64% |
| 2026-02-09 | 7.01 | 7.04 | 6.96 | 7.02 | +0.86% | 0.64 | 1.61% |
| 2026-02-06 | 6.90 | 7.02 | 6.84 | 6.96 | +1.02% | 0.87 | 2.20% |
| 2026-02-05 | 7.02 | 7.03 | 6.88 | 6.89 | -1.85% | 0.91 | 2.30% |
| 2026-02-04 | 6.87 | 7.04 | 6.85 | 7.02 | +1.89% | 1.11 | 2.80% |
| 2026-02-03 | 6.63 | 6.93 | 6.61 | 6.89 | +3.92% | 1.07 | 2.77% |
| 2026-02-02 | 6.64 | 6.79 | 6.61 | 6.63 | +0.61% | 0.79 | 2.07% |
| 2026-01-30 | 6.59 | 6.73 | 6.53 | 6.59 | -0.30% | 0.70 | 1.85% |
| 2026-01-29 | 6.68 | 6.79 | 6.57 | 6.61 | -1.20% | 0.68 | 1.79% |
| 2026-01-28 | 6.76 | 6.86 | 6.67 | 6.69 | -1.04% | 0.59 | 1.53% |
| 2026-01-27 | 6.80 | 6.85 | 6.61 | 6.76 | -1.02% | 0.65 | 1.69% |
| 2026-01-26 | 6.99 | 7.00 | 6.75 | 6.83 | -2.15% | 0.77 | 1.97% |
| 2026-01-23 | 6.93 | 6.98 | 6.92 | 6.98 | +0.43% | 0.58 | 1.48% |
| 2026-01-22 | 6.88 | 6.98 | 6.88 | 6.95 | +0.72% | 0.61 | 1.55% |
| 2026-01-21 | 6.79 | 6.91 | 6.73 | 6.90 | +1.47% | 0.75 | 1.91% |
| 2026-01-20 | 6.88 | 6.92 | 6.75 | 6.80 | -0.87% | 0.75 | 1.94% |