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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.65 | 6.65 | 6.55 | 6.56 | -0.91% | 0.56 | 1.50% |
| 2025-09-16 | 6.52 | 6.62 | 6.49 | 6.62 | +1.53% | 0.66 | 1.78% |
| 2025-09-15 | 6.55 | 6.60 | 6.48 | 6.52 | -0.91% | 0.62 | 1.67% |
| 2025-09-12 | 6.68 | 6.69 | 6.57 | 6.58 | -1.50% | 0.71 | 1.87% |
| 2025-09-11 | 6.61 | 6.68 | 6.54 | 6.68 | +0.60% | 0.71 | 1.89% |
| 2025-09-10 | 6.64 | 6.69 | 6.59 | 6.64 | -0.30% | 0.46 | 1.20% |
| 2025-09-09 | 6.77 | 6.78 | 6.63 | 6.66 | -1.33% | 0.60 | 1.57% |
| 2025-09-08 | 6.68 | 6.83 | 6.66 | 6.75 | +1.35% | 0.76 | 1.97% |
| 2025-09-05 | 6.54 | 6.66 | 6.46 | 6.66 | +2.30% | 0.64 | 1.70% |
| 2025-09-04 | 6.51 | 6.65 | 6.44 | 6.51 | 0.00% | 0.90 | 2.41% |
| 2025-09-03 | 6.79 | 6.81 | 6.46 | 6.51 | -3.41% | 0.96 | 2.53% |
| 2025-09-02 | 6.86 | 6.92 | 6.68 | 6.74 | -1.89% | 0.97 | 2.51% |
| 2025-09-01 | 6.72 | 6.91 | 6.72 | 6.87 | +1.48% | 0.91 | 2.32% |
| 2025-08-29 | 6.89 | 6.89 | 6.75 | 6.77 | -1.74% | 0.77 | 1.99% |
| 2025-08-28 | 6.90 | 7.01 | 6.60 | 6.89 | -0.58% | 1.64 | 4.23% |
| 2025-08-27 | 7.26 | 7.27 | 6.91 | 6.93 | -3.88% | 1.52 | 3.77% |
| 2025-08-26 | 7.10 | 7.29 | 7.10 | 7.21 | +1.55% | 1.74 | 4.23% |
| 2025-08-25 | 7.17 | 7.20 | 7.07 | 7.10 | -0.98% | 1.33 | 3.28% |
| 2025-08-22 | 7.11 | 7.19 | 7.09 | 7.17 | +0.84% | 1.39 | 3.41% |
| 2025-08-21 | 7.07 | 7.20 | 7.07 | 7.11 | +0.42% | 1.19 | 2.94% |