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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.46 | 64.60 | 56.46 | 62.40 | +10.33% | 12.76 | 11.08% |
| 2026-04-21 | 56.33 | 57.58 | 54.05 | 56.56 | -0.04% | 6.70 | 6.35% |
| 2026-04-20 | 57.37 | 58.58 | 55.44 | 56.58 | -1.36% | 8.45 | 7.87% |
| 2026-04-17 | 54.70 | 58.68 | 53.63 | 57.36 | +6.46% | 9.63 | 9.09% |
| 2026-04-16 | 50.75 | 54.28 | 50.00 | 53.88 | +6.52% | 6.65 | 6.72% |
| 2026-04-15 | 53.21 | 53.28 | 49.79 | 50.58 | -4.92% | 6.76 | 6.94% |
| 2026-04-14 | 52.00 | 55.00 | 51.44 | 53.20 | +2.94% | 10.21 | 10.16% |
| 2026-04-13 | 47.95 | 52.63 | 47.20 | 51.68 | +5.79% | 8.56 | 9.15% |
| 2026-04-10 | 48.99 | 52.33 | 48.07 | 48.85 | -6.08% | 11.26 | 12.12% |
| 2026-04-09 | 53.37 | 53.55 | 51.18 | 52.01 | -2.02% | 6.70 | 6.79% |
| 2026-04-08 | 48.33 | 53.96 | 48.12 | 53.08 | +10.93% | 9.33 | 9.60% |
| 2026-04-07 | 48.50 | 50.50 | 47.21 | 47.85 | -4.83% | 8.26 | 9.03% |
| 2026-04-03 | 41.50 | 50.28 | 41.50 | 50.28 | +20.00% | 13.96 | 15.31% |
| 2026-04-02 | 43.35 | 43.85 | 41.79 | 41.90 | -3.48% | 2.42 | 3.01% |
| 2026-04-01 | 43.60 | 45.30 | 42.60 | 43.41 | +2.26% | 3.49 | 4.21% |
| 2026-03-31 | 45.18 | 45.18 | 42.05 | 42.45 | -5.71% | 3.03 | 3.72% |
| 2026-03-30 | 46.00 | 46.83 | 43.65 | 45.02 | -3.66% | 3.68 | 4.32% |
| 2026-03-27 | 45.96 | 47.71 | 43.90 | 46.73 | +0.71% | 4.35 | 5.00% |
| 2026-03-26 | 44.60 | 48.50 | 44.60 | 46.40 | +5.07% | 6.05 | 6.86% |
| 2026-03-25 | 44.74 | 45.98 | 43.88 | 44.16 | -0.43% | 2.29 | 2.71% |