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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.85 | 6.92 | 6.80 | 6.86 | +0.15% | 0.67 | 1.70% |
| 2026-01-16 | 6.98 | 6.99 | 6.79 | 6.85 | -1.44% | 1.05 | 2.68% |
| 2026-01-15 | 6.89 | 7.03 | 6.87 | 6.95 | -1.42% | 1.26 | 3.19% |
| 2026-01-14 | 6.95 | 7.17 | 6.93 | 7.05 | +1.00% | 1.86 | 4.63% |
| 2026-01-13 | 7.10 | 7.21 | 6.96 | 6.98 | -0.29% | 1.91 | 4.74% |
| 2026-01-12 | 6.90 | 7.00 | 6.86 | 7.00 | +1.60% | 1.50 | 3.79% |
| 2026-01-09 | 6.87 | 6.93 | 6.81 | 6.89 | +0.29% | 1.14 | 2.92% |
| 2026-01-08 | 6.80 | 6.90 | 6.73 | 6.87 | +1.18% | 1.46 | 3.76% |
| 2026-01-07 | 6.64 | 7.06 | 6.63 | 6.79 | +2.41% | 2.08 | 5.33% |
| 2026-01-06 | 6.53 | 6.77 | 6.52 | 6.63 | +1.22% | 0.77 | 2.03% |
| 2026-01-05 | 6.46 | 6.58 | 6.45 | 6.55 | +1.39% | 0.72 | 1.93% |
| 2025-12-31 | 6.32 | 6.46 | 6.27 | 6.46 | +2.38% | 0.69 | 1.89% |
| 2025-12-30 | 6.35 | 6.41 | 6.28 | 6.31 | -0.32% | 0.51 | 1.40% |
| 2025-12-29 | 6.41 | 6.41 | 6.30 | 6.33 | -0.63% | 0.31 | 0.87% |
| 2025-12-26 | 6.42 | 6.46 | 6.34 | 6.37 | -0.93% | 0.43 | 1.17% |
| 2025-12-25 | 6.36 | 6.44 | 6.35 | 6.43 | +1.10% | 0.39 | 1.07% |
| 2025-12-24 | 6.30 | 6.42 | 6.25 | 6.36 | +1.44% | 0.39 | 1.08% |
| 2025-12-23 | 6.38 | 6.38 | 6.25 | 6.27 | -1.26% | 0.32 | 0.91% |
| 2025-12-22 | 6.35 | 6.42 | 6.30 | 6.35 | +0.32% | 0.53 | 1.46% |
| 2025-12-19 | 6.15 | 6.34 | 6.15 | 6.33 | +2.76% | 0.58 | 1.62% |