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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.90 | 36.67 | 35.21 | 36.67 | +3.97% | 1.58 | 0.89% |
| 2026-03-23 | 35.76 | 36.19 | 34.61 | 35.27 | -3.05% | 1.91 | 1.09% |
| 2026-03-20 | 37.00 | 37.36 | 36.29 | 36.38 | -0.84% | 1.24 | 0.68% |
| 2026-03-19 | 37.62 | 37.84 | 36.40 | 36.69 | -3.45% | 1.45 | 0.79% |
| 2026-03-18 | 38.16 | 38.66 | 37.42 | 37.99 | +0.13% | 1.39 | 0.74% |
| 2026-03-17 | 39.28 | 39.61 | 37.82 | 37.95 | -3.41% | 1.62 | 0.85% |
| 2026-03-16 | 41.42 | 41.42 | 38.79 | 39.28 | -5.29% | 2.43 | 1.24% |
| 2026-03-13 | 43.13 | 43.38 | 41.24 | 41.48 | -4.13% | 2.01 | 0.96% |
| 2026-03-12 | 44.30 | 44.30 | 42.74 | 43.26 | -2.48% | 1.75 | 0.81% |
| 2026-03-11 | 45.02 | 45.11 | 44.11 | 44.36 | -1.43% | 1.98 | 0.90% |
| 2026-03-10 | 45.42 | 45.46 | 44.32 | 45.01 | -0.29% | 2.04 | 0.92% |
| 2026-03-09 | 42.76 | 45.48 | 42.66 | 45.14 | +2.71% | 3.77 | 1.71% |
| 2026-03-06 | 41.67 | 44.91 | 41.29 | 43.95 | +6.03% | 3.17 | 1.47% |
| 2026-03-05 | 41.66 | 42.41 | 40.98 | 41.45 | +2.13% | 1.66 | 0.80% |
| 2026-03-04 | 40.24 | 41.55 | 40.18 | 40.58 | -0.46% | 1.28 | 0.63% |
| 2026-03-03 | 43.18 | 43.34 | 40.52 | 40.77 | -5.78% | 2.13 | 1.03% |
| 2026-03-02 | 41.76 | 43.98 | 41.42 | 43.27 | +0.07% | 2.54 | 1.19% |
| 2026-02-27 | 43.90 | 44.27 | 42.99 | 43.24 | -2.13% | 1.61 | 0.74% |
| 2026-02-26 | 42.64 | 44.27 | 42.46 | 44.19 | +3.63% | 1.91 | 0.88% |
| 2026-02-25 | 42.42 | 42.89 | 42.23 | 42.64 | +0.44% | 0.99 | 0.47% |