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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.43 | 37.80 | 36.20 | 37.61 | +2.79% | 1.54 | 2.22% |
| 2025-07-22 | 37.50 | 38.40 | 35.89 | 36.59 | -0.35% | 2.81 | 4.02% |
| 2025-07-21 | 34.21 | 36.75 | 34.00 | 36.72 | +6.56% | 2.39 | 3.55% |
| 2025-07-18 | 34.80 | 35.87 | 34.20 | 34.46 | -1.03% | 1.79 | 2.73% |
| 2025-07-17 | 35.09 | 35.50 | 34.33 | 34.82 | -1.92% | 2.53 | 3.87% |
| 2025-07-16 | 32.48 | 35.60 | 32.48 | 35.50 | +8.40% | 2.78 | 4.33% |
| 2025-07-15 | 31.90 | 33.46 | 31.90 | 32.75 | +3.51% | 2.31 | 3.78% |
| 2025-07-14 | 30.57 | 31.96 | 30.57 | 31.64 | +3.47% | 1.47 | 2.49% |
| 2025-07-11 | 29.70 | 30.98 | 29.17 | 30.58 | +2.38% | 1.68 | 2.99% |
| 2025-07-10 | 29.64 | 30.19 | 29.22 | 29.87 | +0.74% | 0.95 | 1.70% |
| 2025-07-09 | 29.11 | 29.78 | 28.80 | 29.65 | +1.06% | 1.41 | 2.56% |
| 2025-07-08 | 29.00 | 29.60 | 27.72 | 29.34 | +3.64% | 1.78 | 3.29% |
| 2025-07-07 | 27.30 | 28.80 | 27.21 | 28.31 | +3.74% | 1.62 | 3.07% |
| 2025-07-04 | 26.15 | 27.60 | 26.05 | 27.29 | +3.88% | 1.71 | 3.37% |
| 2025-07-03 | 26.63 | 26.94 | 25.61 | 26.27 | -2.20% | 1.40 | 2.85% |
| 2025-07-02 | 27.15 | 27.43 | 26.61 | 26.86 | -1.18% | 0.39 | 0.92% |
| 2025-07-01 | 26.10 | 27.79 | 25.92 | 27.18 | +3.98% | 0.87 | 2.07% |
| 2025-06-30 | 27.19 | 27.23 | 25.61 | 26.14 | -3.29% | 1.13 | 2.73% |
| 2025-06-27 | 27.26 | 27.80 | 26.95 | 27.03 | -0.77% | 0.71 | 1.65% |
| 2025-06-26 | 27.88 | 28.04 | 27.14 | 27.24 | -2.85% | 0.58 | 1.35% |