纬德信息 sh.688171
61.92
+10.79%
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 | 45.35 | 45.35 | 43.23 | 43.83 | -1.51% | 0.32 | 0.88% |
| 2025-11-19 | 45.30 | 46.46 | 44.36 | 44.50 | -1.77% | 0.28 | 0.75% |
| 2025-11-18 | 46.28 | 46.65 | 44.16 | 45.30 | 0.00% | 0.44 | 1.15% |
| 2025-11-17 | 45.81 | 46.46 | 44.85 | 45.30 | +0.31% | 0.39 | 1.03% |
| 2025-11-14 | 45.75 | 46.65 | 44.70 | 45.16 | -2.65% | 0.70 | 1.85% |
| 2025-11-13 | 46.78 | 47.90 | 45.66 | 46.39 | -0.39% | 0.58 | 1.50% |
| 2025-11-12 | 46.90 | 47.17 | 45.81 | 46.57 | -1.27% | 0.44 | 1.14% |
| 2025-11-11 | 46.66 | 48.44 | 46.53 | 47.17 | -0.27% | 0.50 | 1.27% |
| 2025-11-10 | 47.77 | 48.32 | 45.71 | 47.30 | -0.88% | 0.67 | 1.71% |
| 2025-11-07 | 48.75 | 49.19 | 47.37 | 47.72 | -3.09% | 0.56 | 1.39% |
| 2025-11-06 | 48.48 | 50.14 | 48.03 | 49.24 | +1.69% | 0.76 | 1.84% |
| 2025-11-05 | 50.53 | 51.00 | 48.40 | 48.42 | -4.89% | 0.94 | 2.28% |
| 2025-11-04 | 53.10 | 53.15 | 50.51 | 50.91 | -4.12% | 0.79 | 1.83% |
| 2025-11-03 | 53.36 | 53.50 | 50.61 | 53.10 | -1.17% | 1.60 | 3.68% |
| 2025-10-31 | 52.50 | 55.50 | 52.00 | 53.73 | -2.10% | 2.53 | 5.66% |
| 2025-10-30 | 47.69 | 57.22 | 47.69 | 54.88 | +15.10% | 3.27 | 7.17% |
| 2025-10-29 | 47.76 | 49.13 | 47.28 | 47.68 | +0.06% | 0.45 | 1.11% |
| 2025-10-28 | 47.50 | 49.18 | 47.48 | 47.65 | -2.72% | 0.57 | 1.42% |
| 2025-10-27 | 47.60 | 50.30 | 47.60 | 48.98 | +2.96% | 0.80 | 1.95% |
| 2025-10-24 | 50.48 | 50.48 | 45.65 | 47.57 | +3.41% | 0.86 | 2.18% |