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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.80 | 36.17 | 35.71 | 35.93 | -0.22% | 0.63 | 0.35% |
| 2025-12-17 | 35.37 | 36.08 | 35.12 | 36.01 | +1.43% | 0.76 | 0.43% |
| 2025-12-16 | 36.11 | 36.11 | 35.35 | 35.50 | -1.97% | 0.89 | 0.51% |
| 2025-12-15 | 35.74 | 36.55 | 35.67 | 36.22 | +0.83% | 0.93 | 0.52% |
| 2025-12-12 | 35.15 | 36.03 | 35.15 | 35.92 | +2.03% | 0.99 | 0.56% |
| 2025-12-11 | 35.24 | 35.64 | 35.12 | 35.21 | -0.17% | 0.66 | 0.38% |
| 2025-12-10 | 34.62 | 35.38 | 34.10 | 35.27 | +2.10% | 0.85 | 0.49% |
| 2025-12-09 | 34.92 | 35.17 | 34.50 | 34.54 | -1.61% | 0.46 | 0.27% |
| 2025-12-08 | 35.10 | 35.21 | 34.90 | 35.11 | +0.48% | 0.55 | 0.32% |
| 2025-12-05 | 34.48 | 34.97 | 34.36 | 34.94 | +0.97% | 0.61 | 0.35% |
| 2025-12-04 | 34.38 | 34.67 | 34.18 | 34.60 | +0.37% | 0.39 | 0.23% |
| 2025-12-03 | 34.61 | 34.80 | 34.32 | 34.47 | +0.40% | 0.47 | 0.27% |
| 2025-12-02 | 35.12 | 35.12 | 34.24 | 34.33 | -2.12% | 0.70 | 0.41% |
| 2025-12-01 | 34.82 | 35.11 | 34.65 | 35.08 | +0.91% | 0.72 | 0.42% |
| 2025-11-28 | 34.47 | 34.82 | 34.14 | 34.76 | +0.66% | 0.63 | 0.37% |
| 2025-11-27 | 34.72 | 35.15 | 34.50 | 34.53 | -0.83% | 0.61 | 0.35% |
| 2025-11-26 | 34.98 | 35.30 | 34.73 | 34.82 | +0.03% | 0.66 | 0.38% |
| 2025-11-25 | 34.54 | 35.04 | 34.42 | 34.81 | +0.86% | 0.68 | 0.39% |
| 2025-11-24 | 34.62 | 34.97 | 34.07 | 34.51 | -0.29% | 0.78 | 0.46% |
| 2025-11-21 | 34.57 | 35.02 | 34.14 | 34.61 | -1.08% | 1.10 | 0.64% |