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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.06 | 27.42 | 26.56 | 26.90 | -0.62% | 0.43 | 1.01% |
| 2025-05-26 | 26.84 | 27.39 | 26.68 | 27.06 | +0.85% | 0.44 | 1.03% |
| 2025-05-23 | 26.59 | 27.52 | 26.17 | 26.84 | +0.97% | 0.66 | 1.55% |
| 2025-05-22 | 26.72 | 27.14 | 26.41 | 26.58 | -0.52% | 0.35 | 0.82% |
| 2025-05-21 | 27.18 | 27.33 | 26.64 | 26.72 | -1.25% | 0.40 | 0.93% |
| 2025-05-20 | 27.27 | 27.63 | 26.59 | 27.05 | +0.11% | 0.50 | 1.17% |
| 2025-05-19 | 27.27 | 27.81 | 26.33 | 27.02 | -0.40% | 0.62 | 1.46% |
| 2025-05-16 | 27.45 | 28.02 | 26.87 | 27.13 | -0.69% | 0.76 | 1.75% |
| 2025-05-15 | 28.57 | 28.57 | 27.20 | 27.32 | -3.95% | 0.63 | 1.45% |
| 2025-05-14 | 29.64 | 29.64 | 28.18 | 28.45 | -3.64% | 0.73 | 1.60% |
| 2025-05-13 | 29.75 | 30.59 | 29.34 | 29.52 | +0.34% | 0.64 | 1.36% |
| 2025-05-12 | 29.34 | 29.74 | 29.02 | 29.42 | +1.89% | 0.69 | 1.47% |
| 2025-05-09 | 30.81 | 30.97 | 28.75 | 28.87 | -6.84% | 1.33 | 2.87% |
| 2025-05-08 | 29.46 | 32.13 | 28.84 | 30.99 | +5.09% | 1.75 | 3.55% |
| 2025-05-07 | 30.55 | 30.76 | 29.14 | 29.49 | -1.63% | 0.76 | 1.60% |
| 2025-05-06 | 28.84 | 30.59 | 28.79 | 29.98 | +5.27% | 1.43 | 3.03% |