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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.25 | 35.40 | 34.90 | 34.99 | +0.20% | 0.66 | 0.38% |
| 2025-11-19 | 35.06 | 35.30 | 34.54 | 34.92 | +0.23% | 1.01 | 0.58% |
| 2025-11-18 | 35.17 | 35.22 | 34.64 | 34.84 | -0.62% | 1.12 | 0.65% |
| 2025-11-17 | 35.92 | 35.97 | 34.90 | 35.06 | -2.89% | 1.43 | 0.81% |
| 2025-11-14 | 37.20 | 37.28 | 36.10 | 36.10 | -3.78% | 1.74 | 0.96% |
| 2025-11-13 | 37.40 | 38.49 | 37.20 | 37.52 | +0.13% | 1.58 | 0.85% |
| 2025-11-12 | 38.30 | 38.61 | 37.40 | 37.47 | -2.95% | 2.21 | 1.18% |
| 2025-11-11 | 37.20 | 39.68 | 37.20 | 38.61 | +4.71% | 4.01 | 2.08% |
| 2025-11-10 | 37.25 | 37.77 | 36.51 | 36.87 | -1.06% | 1.16 | 0.63% |
| 2025-11-07 | 37.69 | 37.99 | 37.26 | 37.27 | -1.80% | 1.21 | 0.65% |
| 2025-11-06 | 38.44 | 38.57 | 37.61 | 37.96 | -0.49% | 2.06 | 1.10% |
| 2025-11-05 | 36.10 | 38.24 | 35.43 | 38.14 | +4.91% | 2.93 | 1.60% |
| 2025-11-04 | 37.40 | 37.90 | 36.08 | 36.36 | -2.63% | 1.59 | 0.87% |
| 2025-11-03 | 36.51 | 37.39 | 36.27 | 37.34 | +2.03% | 1.20 | 0.65% |
| 2025-10-31 | 36.22 | 36.91 | 36.22 | 36.60 | +0.05% | 0.91 | 0.50% |
| 2025-10-30 | 37.07 | 37.46 | 36.26 | 36.58 | -2.23% | 1.10 | 0.60% |
| 2025-10-29 | 36.72 | 37.55 | 36.59 | 37.41 | +1.59% | 1.15 | 0.63% |
| 2025-10-28 | 36.71 | 37.07 | 36.50 | 36.82 | -0.24% | 1.02 | 0.56% |
| 2025-10-27 | 35.61 | 37.05 | 35.61 | 36.91 | +4.05% | 1.86 | 1.03% |
| 2025-10-24 | 35.17 | 35.80 | 35.17 | 35.48 | +0.82% | 0.92 | 0.52% |