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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.50 | 40.30 | 38.01 | 38.54 | -4.39% | 2.86 | 3.89% |
| 2025-12-17 | 39.83 | 40.99 | 39.20 | 40.31 | -0.15% | 3.02 | 3.98% |
| 2025-12-16 | 38.49 | 40.48 | 37.31 | 40.37 | +4.88% | 3.29 | 4.47% |
| 2025-12-15 | 37.39 | 40.88 | 37.25 | 38.49 | +1.72% | 3.64 | 4.92% |
| 2025-12-12 | 37.37 | 38.84 | 37.30 | 37.84 | +0.34% | 2.65 | 3.67% |
| 2025-12-11 | 37.48 | 38.26 | 36.68 | 37.71 | +1.13% | 2.44 | 3.45% |
| 2025-12-10 | 38.17 | 38.36 | 36.31 | 37.29 | -2.20% | 2.46 | 3.52% |
| 2025-12-09 | 36.87 | 39.22 | 36.87 | 38.13 | +3.70% | 4.77 | 6.58% |
| 2025-12-08 | 32.48 | 37.39 | 32.47 | 36.77 | +13.42% | 4.79 | 7.25% |
| 2025-12-05 | 31.66 | 33.00 | 31.23 | 32.42 | +2.53% | 1.38 | 2.28% |
| 2025-12-04 | 32.16 | 32.44 | 31.35 | 31.62 | -1.77% | 1.03 | 1.74% |
| 2025-12-03 | 32.71 | 32.90 | 32.03 | 32.19 | -0.89% | 1.04 | 1.72% |
| 2025-12-02 | 33.33 | 33.36 | 32.20 | 32.48 | -2.43% | 1.26 | 2.07% |
| 2025-12-01 | 33.50 | 33.60 | 31.70 | 33.29 | -0.09% | 2.21 | 3.60% |
| 2025-11-28 | 33.00 | 34.10 | 32.66 | 33.32 | +0.36% | 2.09 | 3.35% |
| 2025-11-27 | 32.76 | 34.56 | 32.40 | 33.20 | +1.25% | 2.76 | 4.37% |
| 2025-11-26 | 33.02 | 33.96 | 32.19 | 32.79 | -2.27% | 3.80 | 6.15% |
| 2025-11-25 | 31.06 | 35.66 | 31.06 | 33.55 | +8.89% | 4.57 | 7.26% |
| 2025-11-24 | 30.84 | 31.29 | 29.98 | 30.81 | +1.02% | 1.86 | 3.23% |
| 2025-11-21 | 32.66 | 32.66 | 30.00 | 30.50 | -6.61% | 2.15 | 3.69% |