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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.53 | 43.09 | 41.58 | 42.45 | +1.81% | 2.08 | 0.99% |
| 2026-02-13 | 42.24 | 42.61 | 41.48 | 41.70 | -1.48% | 1.17 | 0.56% |
| 2026-02-12 | 40.18 | 42.76 | 40.18 | 42.32 | +5.59% | 2.49 | 1.20% |
| 2026-02-11 | 40.44 | 40.97 | 39.93 | 40.08 | -0.98% | 1.07 | 0.53% |
| 2026-02-10 | 40.03 | 40.73 | 39.94 | 40.47 | +0.82% | 0.85 | 0.43% |
| 2026-02-09 | 40.21 | 40.32 | 39.83 | 40.15 | +1.18% | 0.82 | 0.41% |
| 2026-02-06 | 39.68 | 40.12 | 39.19 | 39.68 | -0.55% | 0.89 | 0.45% |
| 2026-02-05 | 40.75 | 40.90 | 39.61 | 39.90 | -2.09% | 1.04 | 0.52% |
| 2026-02-04 | 41.07 | 41.52 | 40.31 | 40.75 | -1.44% | 1.03 | 0.51% |
| 2026-02-03 | 40.25 | 41.42 | 39.98 | 41.35 | +3.48% | 1.66 | 0.82% |
| 2026-02-02 | 40.79 | 41.12 | 39.86 | 39.96 | -1.71% | 1.67 | 0.83% |
| 2026-01-30 | 40.88 | 41.25 | 39.59 | 40.65 | -1.21% | 1.56 | 0.78% |
| 2026-01-29 | 41.94 | 42.22 | 40.90 | 41.15 | -1.85% | 1.48 | 0.72% |
| 2026-01-28 | 42.16 | 42.42 | 41.67 | 41.92 | -0.42% | 1.13 | 0.54% |
| 2026-01-27 | 41.86 | 42.14 | 40.69 | 42.10 | +0.86% | 1.84 | 0.90% |
| 2026-01-26 | 42.86 | 43.10 | 41.45 | 41.74 | -2.86% | 2.22 | 1.07% |
| 2026-01-23 | 42.92 | 43.20 | 42.53 | 42.97 | -0.18% | 2.00 | 0.94% |
| 2026-01-22 | 44.28 | 44.64 | 42.66 | 43.05 | -3.15% | 2.74 | 1.27% |
| 2026-01-21 | 45.53 | 45.56 | 44.15 | 44.45 | -2.92% | 3.34 | 1.51% |
| 2026-01-20 | 45.76 | 48.48 | 44.55 | 45.79 | +7.15% | 5.98 | 2.61% |