威胜信息 sh.688100
40.20
+4.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.50 | 40.50 | 38.50 | 40.20 | +4.55% | 2.04 | 1.05% |
| 2026-05-22 | 38.27 | 38.85 | 37.70 | 38.45 | +1.02% | 1.44 | 0.77% |
| 2026-05-21 | 39.65 | 40.10 | 37.93 | 38.06 | -3.67% | 1.82 | 0.94% |
| 2026-05-20 | 39.01 | 39.70 | 38.95 | 39.51 | +0.15% | 1.15 | 0.60% |
| 2026-05-19 | 38.71 | 39.58 | 38.01 | 39.45 | +2.07% | 1.53 | 0.80% |
| 2026-05-18 | 37.89 | 38.76 | 37.00 | 38.65 | +1.71% | 2.07 | 1.11% |
| 2026-05-15 | 40.05 | 40.05 | 37.74 | 38.00 | -3.33% | 1.69 | 0.89% |
| 2026-05-14 | 39.43 | 40.12 | 39.24 | 39.31 | -0.30% | 2.01 | 1.03% |
| 2026-05-13 | 37.82 | 39.59 | 37.61 | 39.43 | +4.28% | 1.97 | 1.03% |
| 2026-05-12 | 38.60 | 38.60 | 37.80 | 37.81 | -1.54% | 1.29 | 0.69% |
| 2026-05-11 | 38.35 | 38.78 | 38.03 | 38.40 | +1.05% | 1.75 | 0.93% |
| 2026-05-08 | 37.81 | 38.29 | 37.25 | 38.00 | +0.13% | 1.27 | 0.68% |
| 2026-05-07 | 37.58 | 38.18 | 37.13 | 37.95 | +1.55% | 1.43 | 0.77% |
| 2026-05-06 | 37.47 | 37.99 | 37.07 | 37.37 | 0.00% | 1.56 | 0.85% |
| 2026-04-30 | 36.23 | 37.56 | 36.20 | 37.37 | +3.12% | 1.33 | 0.73% |
| 2026-04-29 | 35.48 | 36.78 | 35.36 | 36.24 | +3.84% | 1.30 | 0.73% |
| 2026-04-28 | 36.88 | 36.90 | 34.71 | 34.90 | -5.52% | 1.65 | 0.95% |
| 2026-04-27 | 36.99 | 37.30 | 36.50 | 36.94 | -0.46% | 0.87 | 0.48% |
| 2026-04-24 | 37.37 | 37.90 | 37.07 | 37.11 | -1.22% | 0.85 | 0.46% |
| 2026-04-23 | 38.20 | 38.68 | 37.40 | 37.57 | -2.49% | 1.00 | 0.53% |