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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.03 | 34.22 | 32.41 | 32.66 | -2.77% | 1.29 | 2.09% |
| 2025-11-19 | 34.81 | 35.16 | 33.50 | 33.59 | -4.25% | 1.10 | 1.73% |
| 2025-11-18 | 34.70 | 35.35 | 33.96 | 35.08 | +0.69% | 1.15 | 1.76% |
| 2025-11-17 | 35.82 | 35.82 | 34.25 | 34.84 | -1.22% | 1.35 | 2.05% |
| 2025-11-14 | 35.25 | 36.98 | 34.46 | 35.27 | -0.45% | 2.18 | 3.25% |
| 2025-11-13 | 37.78 | 37.82 | 35.00 | 35.43 | -5.92% | 2.40 | 3.54% |
| 2025-11-12 | 39.88 | 39.88 | 37.37 | 37.66 | -4.44% | 1.42 | 1.99% |
| 2025-11-11 | 38.99 | 40.14 | 38.98 | 39.41 | +1.08% | 1.28 | 1.73% |
| 2025-11-10 | 39.61 | 40.50 | 38.31 | 38.99 | -1.57% | 1.72 | 2.34% |
| 2025-11-07 | 39.38 | 40.10 | 38.55 | 39.61 | -0.15% | 1.36 | 1.84% |
| 2025-11-06 | 38.89 | 40.18 | 38.35 | 39.67 | +2.51% | 2.13 | 2.88% |
| 2025-11-05 | 38.99 | 41.00 | 38.16 | 38.70 | -1.33% | 2.97 | 4.03% |
| 2025-11-04 | 42.91 | 42.96 | 38.13 | 39.22 | -7.70% | 3.07 | 4.14% |
| 2025-11-03 | 42.00 | 42.99 | 41.27 | 42.49 | +1.34% | 1.44 | 1.83% |
| 2025-10-31 | 42.34 | 43.38 | 41.88 | 41.93 | -0.90% | 1.21 | 1.52% |
| 2025-10-30 | 44.51 | 45.60 | 41.80 | 42.31 | -4.94% | 2.18 | 2.68% |
| 2025-10-29 | 42.78 | 45.51 | 42.70 | 44.51 | +4.00% | 2.53 | 3.02% |
| 2025-10-28 | 44.74 | 45.58 | 42.26 | 42.80 | -4.34% | 1.96 | 2.39% |
| 2025-10-27 | 44.00 | 45.08 | 43.65 | 44.74 | +2.10% | 2.23 | 2.68% |
| 2025-10-24 | 42.45 | 43.95 | 42.00 | 43.82 | +3.91% | 1.55 | 1.91% |