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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.02 | 44.77 | 41.02 | 44.35 | +5.17% | 2.94 | 3.62% |
| 2026-03-23 | 43.41 | 44.20 | 41.00 | 42.17 | -5.74% | 3.77 | 4.66% |
| 2026-03-20 | 44.80 | 47.15 | 43.81 | 44.74 | +0.56% | 4.41 | 5.14% |
| 2026-03-19 | 42.34 | 46.50 | 41.52 | 44.49 | +5.20% | 4.02 | 4.81% |
| 2026-03-18 | 41.92 | 42.50 | 40.68 | 42.29 | +1.17% | 1.80 | 2.29% |
| 2026-03-17 | 43.50 | 43.50 | 41.68 | 41.80 | -3.20% | 1.28 | 1.60% |
| 2026-03-16 | 43.85 | 43.97 | 41.58 | 43.18 | -1.82% | 2.12 | 2.65% |
| 2026-03-13 | 44.59 | 45.99 | 43.89 | 43.98 | -1.94% | 1.81 | 2.14% |
| 2026-03-12 | 46.23 | 46.80 | 44.60 | 44.85 | -3.94% | 2.57 | 3.01% |
| 2026-03-11 | 47.00 | 48.10 | 46.40 | 46.69 | -1.29% | 1.91 | 2.15% |
| 2026-03-10 | 46.06 | 48.38 | 45.60 | 47.30 | +3.25% | 2.92 | 3.28% |
| 2026-03-09 | 45.20 | 45.90 | 43.50 | 45.81 | -0.24% | 3.12 | 3.70% |
| 2026-03-06 | 44.00 | 47.30 | 44.00 | 45.92 | +3.33% | 3.66 | 4.23% |
| 2026-03-05 | 45.44 | 46.46 | 42.98 | 44.44 | -1.72% | 4.28 | 5.04% |
| 2026-03-04 | 43.33 | 45.55 | 42.89 | 45.22 | +3.93% | 2.63 | 3.11% |
| 2026-03-03 | 45.49 | 46.09 | 43.51 | 43.51 | -2.44% | 3.00 | 3.57% |
| 2026-03-02 | 42.93 | 46.19 | 42.84 | 44.60 | +1.78% | 3.39 | 4.01% |
| 2026-02-27 | 42.50 | 44.11 | 42.11 | 43.82 | +1.74% | 2.99 | 3.68% |
| 2026-02-26 | 39.15 | 43.45 | 38.60 | 43.07 | +9.73% | 4.80 | 6.11% |
| 2026-02-25 | 38.99 | 39.38 | 38.40 | 39.25 | +0.67% | 0.99 | 1.35% |