威腾电气 sh.688226
59.16
-2.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.50 | 61.00 | 58.18 | 59.16 | -2.83% | 5.11 | 4.57% |
| 2026-05-22 | 60.60 | 62.45 | 58.40 | 60.88 | +4.28% | 5.61 | 4.95% |
| 2026-05-21 | 65.90 | 67.28 | 57.01 | 58.38 | -10.35% | 9.30 | 7.83% |
| 2026-05-20 | 60.92 | 67.67 | 59.71 | 65.12 | +6.89% | 10.33 | 8.55% |
| 2026-05-19 | 61.00 | 64.18 | 59.00 | 60.92 | -0.94% | 7.55 | 6.48% |
| 2026-05-18 | 59.95 | 63.50 | 59.70 | 61.50 | -0.16% | 5.91 | 5.04% |
| 2026-05-15 | 61.88 | 63.43 | 59.51 | 61.60 | +1.75% | 7.53 | 6.50% |
| 2026-05-14 | 60.22 | 62.62 | 59.30 | 60.54 | +1.46% | 7.39 | 6.41% |
| 2026-05-13 | 56.64 | 61.00 | 56.40 | 59.67 | +2.58% | 8.17 | 7.32% |
| 2026-05-12 | 59.00 | 61.50 | 56.09 | 58.17 | -0.39% | 5.81 | 5.25% |
| 2026-05-11 | 56.50 | 58.97 | 55.95 | 58.40 | +4.19% | 8.04 | 7.38% |
| 2026-05-08 | 57.77 | 58.80 | 55.70 | 56.05 | -3.94% | 5.36 | 4.99% |
| 2026-05-07 | 56.71 | 59.88 | 55.29 | 58.35 | +4.23% | 6.67 | 6.13% |
| 2026-05-06 | 56.51 | 57.39 | 54.40 | 55.98 | +0.47% | 6.01 | 5.71% |
| 2026-04-30 | 54.18 | 56.23 | 53.50 | 55.72 | +3.86% | 5.06 | 4.89% |
| 2026-04-29 | 52.33 | 55.15 | 52.00 | 53.65 | -1.18% | 4.83 | 4.76% |
| 2026-04-28 | 56.50 | 56.90 | 52.85 | 54.29 | -4.15% | 6.15 | 6.02% |
| 2026-04-27 | 57.20 | 59.00 | 55.52 | 56.64 | +0.05% | 6.93 | 6.42% |
| 2026-04-24 | 58.50 | 59.32 | 55.69 | 56.61 | -4.62% | 7.02 | 6.49% |
| 2026-04-23 | 61.78 | 63.00 | 58.30 | 59.35 | -4.89% | 9.40 | 8.27% |