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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.11 | 6.23 | 6.10 | 6.16 | +0.16% | 0.40 | 1.14% |
| 2025-12-17 | 6.10 | 6.15 | 5.98 | 6.15 | +0.65% | 0.53 | 1.53% |
| 2025-12-16 | 6.22 | 6.28 | 6.10 | 6.11 | -2.24% | 0.51 | 1.45% |
| 2025-12-15 | 6.24 | 6.30 | 6.16 | 6.25 | 0.00% | 0.37 | 1.03% |
| 2025-12-12 | 6.31 | 6.37 | 6.25 | 6.25 | -0.95% | 0.57 | 1.58% |
| 2025-12-11 | 6.50 | 6.54 | 6.31 | 6.31 | -2.92% | 0.76 | 2.09% |
| 2025-12-10 | 6.61 | 6.61 | 6.48 | 6.50 | -1.52% | 0.55 | 1.49% |
| 2025-12-09 | 6.60 | 6.67 | 6.57 | 6.60 | -0.60% | 0.56 | 1.50% |
| 2025-12-08 | 6.58 | 6.67 | 6.54 | 6.64 | +0.91% | 0.52 | 1.38% |
| 2025-12-05 | 6.46 | 6.59 | 6.42 | 6.58 | +1.54% | 0.63 | 1.70% |
| 2025-12-04 | 6.75 | 6.75 | 6.47 | 6.48 | -3.57% | 0.94 | 2.51% |
| 2025-12-03 | 6.89 | 6.89 | 6.65 | 6.72 | -2.33% | 1.22 | 3.19% |
| 2025-12-02 | 6.84 | 6.91 | 6.84 | 6.88 | -0.15% | 0.58 | 1.48% |
| 2025-12-01 | 6.91 | 6.95 | 6.83 | 6.89 | 0.00% | 0.81 | 2.07% |
| 2025-11-28 | 6.86 | 6.92 | 6.81 | 6.89 | +0.29% | 0.65 | 1.65% |
| 2025-11-27 | 6.81 | 6.97 | 6.81 | 6.87 | +0.29% | 0.96 | 2.44% |
| 2025-11-26 | 6.91 | 7.02 | 6.83 | 6.85 | -1.58% | 1.18 | 2.99% |
| 2025-11-25 | 7.05 | 7.05 | 6.95 | 6.96 | -0.57% | 1.27 | 3.17% |
| 2025-11-24 | 6.99 | 7.03 | 6.86 | 7.00 | +0.72% | 1.40 | 3.52% |
| 2025-11-21 | 6.85 | 7.07 | 6.73 | 6.95 | +0.58% | 1.74 | 4.42% |