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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.03 | 7.04 | 6.86 | 6.91 | -1.14% | 1.17 | 2.96% |
| 2025-11-19 | 6.90 | 7.04 | 6.84 | 6.99 | +1.45% | 1.65 | 4.17% |
| 2025-11-18 | 6.85 | 7.08 | 6.82 | 6.89 | +1.03% | 2.06 | 5.20% |
| 2025-11-17 | 6.69 | 6.86 | 6.67 | 6.82 | +2.10% | 1.17 | 3.02% |
| 2025-11-14 | 6.64 | 6.76 | 6.62 | 6.68 | +0.45% | 0.82 | 2.14% |
| 2025-11-13 | 6.62 | 6.66 | 6.58 | 6.65 | +0.30% | 0.54 | 1.44% |
| 2025-11-12 | 6.65 | 6.67 | 6.57 | 6.63 | -0.45% | 0.51 | 1.36% |
| 2025-11-11 | 6.64 | 6.68 | 6.62 | 6.66 | +0.45% | 0.60 | 1.59% |
| 2025-11-10 | 6.61 | 6.66 | 6.58 | 6.63 | +0.30% | 0.54 | 1.42% |
| 2025-11-07 | 6.59 | 6.63 | 6.57 | 6.61 | +0.15% | 0.42 | 1.11% |
| 2025-11-06 | 6.70 | 6.70 | 6.58 | 6.60 | -1.05% | 0.52 | 1.38% |
| 2025-11-05 | 6.56 | 6.68 | 6.54 | 6.67 | +1.06% | 0.64 | 1.69% |
| 2025-11-04 | 6.58 | 6.61 | 6.54 | 6.60 | +0.30% | 0.53 | 1.42% |
| 2025-11-03 | 6.53 | 6.58 | 6.52 | 6.58 | +0.77% | 0.64 | 1.71% |
| 2025-10-31 | 6.39 | 6.55 | 6.39 | 6.53 | +2.51% | 0.77 | 2.09% |
| 2025-10-30 | 6.45 | 6.47 | 6.37 | 6.37 | -1.39% | 0.55 | 1.50% |
| 2025-10-29 | 6.55 | 6.55 | 6.43 | 6.46 | -1.22% | 0.69 | 1.87% |
| 2025-10-28 | 6.53 | 6.58 | 6.50 | 6.54 | -0.15% | 0.56 | 1.51% |
| 2025-10-27 | 6.55 | 6.58 | 6.50 | 6.55 | +0.77% | 0.68 | 1.83% |
| 2025-10-24 | 6.54 | 6.55 | 6.49 | 6.50 | -0.46% | 0.49 | 1.33% |