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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.77 | 28.38 | 27.63 | 28.04 | +0.29% | 0.46 | 1.03% |
| 2025-06-24 | 28.19 | 28.50 | 27.68 | 27.96 | +1.12% | 0.43 | 0.97% |
| 2025-06-23 | 27.80 | 28.24 | 27.42 | 27.65 | -1.04% | 0.28 | 0.65% |
| 2025-06-20 | 27.99 | 28.37 | 27.57 | 27.94 | +0.29% | 0.20 | 0.44% |
| 2025-06-19 | 29.02 | 29.16 | 27.86 | 27.86 | -4.01% | 0.32 | 0.70% |
| 2025-06-18 | 28.38 | 29.40 | 27.65 | 29.02 | +2.31% | 0.61 | 1.35% |
| 2025-06-17 | 27.95 | 28.53 | 27.41 | 28.37 | +1.21% | 0.63 | 1.42% |
| 2025-06-16 | 27.15 | 28.35 | 27.15 | 28.03 | +2.10% | 0.60 | 1.34% |
| 2025-06-13 | 29.50 | 29.50 | 27.29 | 27.45 | -6.98% | 1.02 | 2.30% |
| 2025-06-12 | 29.65 | 29.94 | 29.11 | 29.51 | -1.30% | 0.48 | 1.03% |
| 2025-06-11 | 30.84 | 30.84 | 29.38 | 29.90 | -3.06% | 1.06 | 2.22% |
| 2025-06-10 | 29.03 | 32.39 | 28.43 | 30.84 | +6.27% | 1.68 | 3.49% |
| 2025-06-09 | 30.17 | 30.24 | 28.84 | 29.02 | -3.76% | 1.01 | 2.17% |
| 2025-06-06 | 30.14 | 30.49 | 29.84 | 30.16 | +0.10% | 0.46 | 0.97% |
| 2025-06-05 | 29.84 | 30.30 | 29.55 | 30.13 | +1.10% | 0.74 | 1.56% |
| 2025-06-04 | 29.83 | 30.14 | 29.12 | 29.80 | -0.10% | 0.93 | 1.97% |
| 2025-06-03 | 28.61 | 29.84 | 28.15 | 29.83 | +4.28% | 1.19 | 2.58% |
| 2025-05-30 | 27.66 | 29.49 | 27.33 | 28.61 | +3.23% | 1.15 | 2.55% |
| 2025-05-29 | 26.86 | 27.83 | 26.81 | 27.71 | +2.88% | 0.71 | 1.64% |
| 2025-05-28 | 26.90 | 27.20 | 26.73 | 26.93 | +0.15% | 0.34 | 0.79% |