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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.25 | 48.25 | 46.51 | 47.15 | -1.77% | 1.49 | 1.68% |
| 2025-08-19 | 46.92 | 48.07 | 46.60 | 48.00 | +1.24% | 2.27 | 2.55% |
| 2025-08-18 | 44.96 | 48.58 | 44.01 | 47.41 | +6.06% | 2.88 | 3.29% |
| 2025-08-15 | 43.76 | 45.78 | 43.60 | 44.70 | +2.17% | 1.90 | 2.27% |
| 2025-08-14 | 44.95 | 45.79 | 43.67 | 43.75 | -4.27% | 2.04 | 2.42% |
| 2025-08-13 | 45.99 | 47.37 | 44.58 | 45.70 | +0.31% | 2.98 | 3.44% |
| 2025-08-12 | 45.00 | 45.56 | 43.69 | 45.56 | +2.66% | 2.20 | 2.64% |
| 2025-08-11 | 41.81 | 44.60 | 41.21 | 44.38 | +8.51% | 2.86 | 3.54% |
| 2025-08-08 | 40.39 | 41.84 | 39.62 | 40.90 | +0.99% | 1.54 | 2.00% |
| 2025-08-07 | 42.48 | 42.56 | 39.30 | 40.50 | -3.55% | 2.71 | 3.57% |
| 2025-08-06 | 40.79 | 42.33 | 40.39 | 41.99 | +2.79% | 2.41 | 3.11% |
| 2025-08-05 | 37.40 | 40.96 | 37.40 | 40.85 | +9.22% | 3.54 | 4.81% |
| 2025-08-04 | 36.35 | 37.60 | 35.42 | 37.40 | +1.69% | 1.83 | 2.67% |
| 2025-08-01 | 36.30 | 37.18 | 35.81 | 36.78 | +1.32% | 1.14 | 1.67% |
| 2025-07-31 | 36.50 | 38.82 | 36.18 | 36.30 | +0.03% | 2.07 | 2.95% |
| 2025-07-30 | 37.54 | 37.54 | 36.01 | 36.29 | -3.33% | 1.14 | 1.67% |
| 2025-07-29 | 36.69 | 37.76 | 36.11 | 37.54 | +2.32% | 1.18 | 1.70% |
| 2025-07-28 | 36.01 | 37.70 | 35.35 | 36.69 | +1.86% | 1.82 | 2.66% |
| 2025-07-25 | 36.60 | 36.84 | 35.45 | 36.02 | -1.53% | 1.59 | 2.37% |
| 2025-07-24 | 37.85 | 38.56 | 36.00 | 36.58 | -2.74% | 2.04 | 2.94% |