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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.35 | 44.35 | 41.40 | 42.17 | -4.44% | 1.99 | 2.52% |
| 2025-10-22 | 44.35 | 44.86 | 43.60 | 44.13 | -1.23% | 0.92 | 1.11% |
| 2025-10-21 | 43.86 | 45.60 | 43.68 | 44.68 | +2.31% | 1.82 | 2.18% |
| 2025-10-20 | 46.66 | 46.98 | 42.80 | 43.67 | -3.98% | 2.62 | 3.13% |
| 2025-10-17 | 49.49 | 49.85 | 45.09 | 45.48 | -8.23% | 2.17 | 2.47% |
| 2025-10-16 | 50.23 | 51.33 | 49.28 | 49.56 | -1.96% | 1.40 | 1.48% |
| 2025-10-15 | 51.10 | 51.10 | 47.90 | 50.55 | +1.08% | 2.23 | 2.40% |
| 2025-10-14 | 50.33 | 52.34 | 49.59 | 50.01 | -0.10% | 2.45 | 2.55% |
| 2025-10-13 | 46.98 | 50.38 | 46.98 | 50.06 | -1.80% | 3.07 | 3.36% |
| 2025-10-10 | 50.00 | 52.66 | 48.25 | 50.98 | +2.27% | 3.21 | 3.37% |
| 2025-10-09 | 50.00 | 52.09 | 49.51 | 49.85 | -0.30% | 2.75 | 2.90% |
| 2025-09-30 | 49.00 | 50.70 | 48.88 | 50.00 | +1.98% | 2.67 | 2.85% |
| 2025-09-29 | 46.00 | 49.50 | 45.61 | 49.03 | -1.01% | 4.13 | 4.60% |
| 2025-09-26 | 51.09 | 52.00 | 48.68 | 49.53 | -5.39% | 4.33 | 4.62% |
| 2025-09-25 | 53.50 | 55.60 | 52.10 | 52.35 | -2.28% | 4.07 | 4.03% |
| 2025-09-24 | 55.28 | 55.28 | 52.16 | 53.57 | -1.81% | 3.40 | 3.40% |
| 2025-09-23 | 58.57 | 59.27 | 52.88 | 54.56 | -5.44% | 5.61 | 5.40% |
| 2025-09-22 | 55.00 | 58.55 | 54.36 | 57.70 | +6.38% | 5.32 | 4.98% |
| 2025-09-19 | 53.50 | 55.91 | 51.67 | 54.24 | +4.31% | 4.96 | 4.91% |
| 2025-09-18 | 51.40 | 55.10 | 50.89 | 52.00 | +1.19% | 6.37 | 6.40% |