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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 52.25 | 55.66 | 51.00 | 51.39 | -0.83% | 5.97 | 6.03% |
| 2025-09-16 | 47.45 | 52.68 | 47.45 | 51.82 | +7.71% | 5.15 | 5.46% |
| 2025-09-15 | 46.00 | 49.94 | 44.66 | 48.11 | +7.80% | 4.46 | 5.01% |
| 2025-09-12 | 43.39 | 45.01 | 42.81 | 44.63 | +2.72% | 1.81 | 2.19% |
| 2025-09-11 | 42.40 | 43.95 | 41.67 | 43.45 | +1.76% | 1.51 | 1.87% |
| 2025-09-10 | 43.45 | 44.20 | 42.52 | 42.70 | -1.73% | 1.45 | 1.79% |
| 2025-09-09 | 42.51 | 44.57 | 42.00 | 43.45 | +1.50% | 2.77 | 3.39% |
| 2025-09-08 | 42.18 | 42.95 | 40.71 | 42.81 | +3.31% | 2.92 | 3.73% |
| 2025-09-05 | 38.82 | 41.98 | 38.40 | 41.44 | +6.69% | 2.52 | 3.35% |
| 2025-09-04 | 40.68 | 42.30 | 38.24 | 38.84 | -5.38% | 2.96 | 3.94% |
| 2025-09-03 | 40.89 | 43.00 | 39.12 | 41.05 | +2.50% | 3.72 | 4.80% |
| 2025-09-02 | 41.50 | 42.20 | 39.63 | 40.05 | -3.10% | 2.63 | 3.47% |
| 2025-09-01 | 39.11 | 42.42 | 38.81 | 41.33 | +6.44% | 4.64 | 6.10% |
| 2025-08-29 | 39.60 | 39.96 | 38.65 | 38.83 | -1.82% | 1.88 | 2.56% |
| 2025-08-28 | 38.30 | 39.55 | 37.71 | 39.55 | +3.48% | 2.42 | 3.34% |
| 2025-08-27 | 42.00 | 42.00 | 38.00 | 38.22 | -8.76% | 5.14 | 6.88% |
| 2025-08-26 | 43.99 | 43.99 | 41.20 | 41.89 | -4.30% | 5.05 | 6.36% |
| 2025-08-25 | 45.00 | 46.11 | 43.60 | 43.77 | -3.65% | 3.01 | 3.62% |
| 2025-08-22 | 45.27 | 46.67 | 45.00 | 45.43 | +0.26% | 1.33 | 1.54% |
| 2025-08-21 | 47.80 | 47.80 | 44.50 | 45.31 | -3.90% | 1.82 | 2.13% |