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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.51 | 35.33 | 34.29 | 35.30 | +1.93% | 0.99 | 0.57% |
| 2025-08-19 | 34.86 | 35.06 | 34.45 | 34.63 | -0.65% | 0.86 | 0.49% |
| 2025-08-18 | 34.40 | 35.14 | 34.20 | 34.86 | +1.61% | 1.23 | 0.71% |
| 2025-08-15 | 33.54 | 34.33 | 33.54 | 34.31 | +2.02% | 1.05 | 0.62% |
| 2025-08-14 | 34.30 | 34.39 | 33.60 | 33.63 | -1.67% | 1.15 | 0.68% |
| 2025-08-13 | 34.10 | 34.42 | 34.07 | 34.20 | +0.29% | 1.07 | 0.63% |
| 2025-08-12 | 34.07 | 34.25 | 33.86 | 34.10 | -0.26% | 0.69 | 0.41% |
| 2025-08-11 | 34.07 | 34.36 | 33.88 | 34.19 | +0.81% | 0.86 | 0.50% |
| 2025-08-08 | 34.27 | 34.27 | 33.70 | 33.91 | -0.81% | 0.66 | 0.39% |
| 2025-08-07 | 34.39 | 34.60 | 34.09 | 34.19 | -0.60% | 0.70 | 0.41% |
| 2025-08-06 | 34.30 | 34.46 | 34.04 | 34.40 | +0.06% | 0.81 | 0.47% |
| 2025-08-05 | 33.93 | 34.44 | 33.84 | 34.38 | +1.63% | 0.86 | 0.50% |
| 2025-08-04 | 33.65 | 34.24 | 33.65 | 33.82 | +0.20% | 0.86 | 0.51% |
| 2025-08-01 | 33.60 | 33.85 | 33.25 | 33.76 | +0.47% | 0.71 | 0.42% |
| 2025-07-31 | 34.07 | 34.55 | 33.51 | 33.60 | -2.10% | 1.06 | 0.63% |
| 2025-07-30 | 34.03 | 34.47 | 33.67 | 34.32 | +0.96% | 1.35 | 0.79% |
| 2025-07-29 | 33.99 | 34.14 | 33.70 | 33.99 | -0.14% | 1.12 | 0.66% |
| 2025-07-28 | 35.57 | 35.57 | 33.86 | 34.04 | -3.52% | 2.09 | 1.23% |
| 2025-07-25 | 36.01 | 36.08 | 35.12 | 35.28 | -1.92% | 0.88 | 0.50% |
| 2025-07-24 | 36.13 | 36.34 | 35.77 | 35.97 | -0.33% | 0.55 | 0.30% |