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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.45 | 6.54 | 6.41 | 6.53 | +0.77% | 0.57 | 1.54% |
| 2025-10-22 | 6.50 | 6.51 | 6.45 | 6.48 | -0.46% | 0.41 | 1.12% |
| 2025-10-21 | 6.39 | 6.51 | 6.35 | 6.51 | +1.88% | 0.70 | 1.92% |
| 2025-10-20 | 6.39 | 6.43 | 6.35 | 6.39 | +0.63% | 0.55 | 1.51% |
| 2025-10-17 | 6.50 | 6.53 | 6.35 | 6.35 | -2.31% | 0.76 | 2.08% |
| 2025-10-16 | 6.69 | 6.69 | 6.48 | 6.50 | -2.84% | 1.06 | 2.84% |
| 2025-10-15 | 6.63 | 6.69 | 6.54 | 6.69 | +0.91% | 0.76 | 2.02% |
| 2025-10-14 | 6.81 | 6.87 | 6.61 | 6.63 | -2.50% | 1.12 | 2.93% |
| 2025-10-13 | 6.60 | 6.81 | 6.42 | 6.80 | +0.44% | 1.38 | 3.65% |
| 2025-10-10 | 6.78 | 6.86 | 6.75 | 6.77 | +0.15% | 1.21 | 3.13% |
| 2025-10-09 | 6.73 | 6.78 | 6.70 | 6.76 | +0.45% | 1.07 | 2.77% |
| 2025-09-30 | 6.93 | 6.96 | 6.71 | 6.73 | -2.89% | 1.74 | 4.48% |
| 2025-09-29 | 6.94 | 6.97 | 6.81 | 6.93 | +0.58% | 1.42 | 3.62% |
| 2025-09-26 | 7.04 | 7.09 | 6.88 | 6.89 | -2.68% | 1.97 | 4.96% |
| 2025-09-25 | 7.16 | 7.25 | 7.06 | 7.08 | -1.94% | 2.59 | 6.36% |
| 2025-09-24 | 7.15 | 7.36 | 7.03 | 7.22 | -0.82% | 3.64 | 8.84% |
| 2025-09-23 | 7.09 | 7.34 | 6.92 | 7.28 | +2.82% | 4.92 | 12.06% |
| 2025-09-22 | 7.50 | 7.76 | 7.01 | 7.08 | -3.54% | 7.55 | 18.06% |
| 2025-09-19 | 6.61 | 7.34 | 6.60 | 7.34 | +10.04% | 7.15 | 17.57% |
| 2025-09-18 | 6.56 | 6.70 | 6.45 | 6.67 | +1.68% | 1.88 | 5.01% |