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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.40 | 39.26 | 38.30 | 38.99 | +2.44% | 1.16 | 1.58% |
| 2026-02-13 | 38.10 | 38.66 | 37.78 | 38.06 | -0.26% | 1.03 | 1.43% |
| 2026-02-12 | 38.63 | 39.30 | 38.14 | 38.16 | -1.22% | 1.18 | 1.61% |
| 2026-02-11 | 38.60 | 39.59 | 38.52 | 38.63 | -0.59% | 0.64 | 0.87% |
| 2026-02-10 | 39.58 | 39.60 | 38.62 | 38.86 | -0.82% | 0.77 | 1.05% |
| 2026-02-09 | 39.36 | 40.49 | 38.90 | 39.18 | +0.46% | 1.42 | 1.89% |
| 2026-02-06 | 37.60 | 39.26 | 37.52 | 39.00 | +3.04% | 1.03 | 1.42% |
| 2026-02-05 | 38.38 | 38.73 | 37.58 | 37.85 | -2.42% | 0.78 | 1.08% |
| 2026-02-04 | 39.44 | 39.51 | 38.30 | 38.79 | -1.47% | 0.84 | 1.14% |
| 2026-02-03 | 38.68 | 39.50 | 38.30 | 39.37 | +3.20% | 1.20 | 1.63% |
| 2026-02-02 | 38.77 | 40.05 | 38.00 | 38.15 | -2.48% | 1.01 | 1.36% |
| 2026-01-30 | 38.01 | 39.47 | 37.50 | 39.12 | +2.49% | 1.14 | 1.57% |
| 2026-01-29 | 38.07 | 39.92 | 37.65 | 38.17 | -1.32% | 1.61 | 2.18% |
| 2026-01-28 | 39.50 | 40.00 | 38.55 | 38.68 | -3.03% | 0.98 | 1.33% |
| 2026-01-27 | 39.39 | 40.30 | 37.80 | 39.89 | -0.50% | 1.35 | 1.83% |
| 2026-01-26 | 41.01 | 41.65 | 39.75 | 40.09 | -2.77% | 1.66 | 2.18% |
| 2026-01-23 | 41.69 | 42.39 | 41.00 | 41.23 | -1.01% | 1.64 | 2.10% |
| 2026-01-22 | 43.07 | 43.43 | 41.50 | 41.65 | -3.14% | 2.14 | 2.70% |
| 2026-01-21 | 41.70 | 43.35 | 41.16 | 43.00 | +1.94% | 2.73 | 3.41% |
| 2026-01-20 | 41.66 | 43.36 | 41.50 | 42.18 | +1.42% | 2.41 | 3.02% |