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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.18 | 42.60 | 40.66 | 41.59 | +0.51% | 2.28 | 2.89% |
| 2026-01-16 | 40.68 | 41.98 | 40.68 | 41.38 | +3.14% | 2.59 | 3.32% |
| 2026-01-15 | 41.11 | 41.70 | 39.50 | 40.12 | -3.51% | 2.54 | 3.34% |
| 2026-01-14 | 40.88 | 42.65 | 40.50 | 41.58 | +1.71% | 4.10 | 5.22% |
| 2026-01-13 | 39.28 | 41.99 | 38.51 | 40.88 | +4.05% | 4.51 | 5.92% |
| 2026-01-12 | 38.78 | 40.40 | 37.62 | 39.29 | +1.32% | 3.45 | 4.66% |
| 2026-01-09 | 39.00 | 39.53 | 38.47 | 38.78 | -0.56% | 1.72 | 2.34% |
| 2026-01-08 | 39.68 | 40.67 | 38.90 | 39.00 | -2.69% | 2.30 | 3.07% |
| 2026-01-07 | 37.96 | 40.35 | 37.31 | 40.08 | +6.12% | 3.41 | 4.58% |
| 2026-01-06 | 37.22 | 38.38 | 37.17 | 37.77 | +1.59% | 1.65 | 2.32% |
| 2026-01-05 | 37.10 | 37.65 | 37.10 | 37.18 | +0.22% | 1.44 | 2.05% |
| 2025-12-31 | 38.23 | 38.23 | 36.91 | 37.10 | -2.96% | 1.40 | 1.99% |
| 2025-12-30 | 37.00 | 39.49 | 36.75 | 38.23 | +3.05% | 2.23 | 3.08% |
| 2025-12-29 | 37.70 | 37.95 | 36.71 | 37.10 | -0.48% | 1.45 | 2.06% |
| 2025-12-26 | 40.44 | 40.49 | 36.93 | 37.28 | -7.84% | 3.86 | 5.37% |
| 2025-12-25 | 39.20 | 40.66 | 38.70 | 40.45 | +2.98% | 2.22 | 2.97% |
| 2025-12-24 | 38.01 | 39.68 | 37.38 | 39.28 | +1.66% | 1.77 | 2.41% |
| 2025-12-23 | 39.48 | 39.48 | 38.25 | 38.64 | -1.90% | 1.43 | 1.95% |
| 2025-12-22 | 37.78 | 40.00 | 37.78 | 39.39 | +4.10% | 1.97 | 2.68% |
| 2025-12-19 | 38.60 | 39.98 | 37.62 | 37.84 | -1.82% | 2.08 | 2.85% |