威龙股份(603779)股票行情
威龙股份(603779)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 6.50 | 6.41 | -0.07 | -1.08% | 6.40 | 6.60 | 65272 | 4247.49 | 1.97% |
| 2025-12-11 | 6.72 | 6.48 | -0.21 | -3.14% | 6.46 | 6.72 | 73019 | 4774.43 | 2.20% |
| 2025-12-10 | 6.75 | 6.69 | -0.09 | -1.33% | 6.68 | 6.81 | 56287 | 3798.01 | 1.69% |
| 2025-12-09 | 6.82 | 6.78 | -0.04 | -0.59% | 6.73 | 6.87 | 43701 | 2975.23 | 1.32% |
| 2025-12-08 | 6.80 | 6.82 | 0.02 | 0.29% | 6.76 | 6.89 | 57053 | 3896.85 | 1.72% |
| 2025-12-05 | 6.61 | 6.80 | 0.18 | 2.72% | 6.53 | 6.81 | 77396 | 5185.23 | 2.33% |
| 2025-12-04 | 6.91 | 6.62 | -0.27 | -3.92% | 6.61 | 6.91 | 115648 | 7749.75 | 3.48% |
| 2025-12-03 | 7.01 | 6.89 | -0.11 | -1.57% | 6.86 | 7.01 | 63252 | 4366.35 | 1.90% |
| 2025-12-02 | 7.00 | 7.00 | -0.01 | -0.14% | 6.91 | 7.02 | 45703 | 3184.53 | 1.38% |
| 2025-12-01 | 7.06 | 7.01 | -0.01 | -0.14% | 6.99 | 7.11 | 55190 | 3894.65 | 1.66% |
| 2025-11-28 | 6.91 | 7.02 | 0.08 | 1.15% | 6.88 | 7.03 | 45882 | 3194.32 | 1.38% |
| 2025-11-27 | 6.94 | 6.94 | 0.00 | 0.00% | 6.91 | 7.01 | 54189 | 3772.04 | 1.63% |
| 2025-11-26 | 7.08 | 6.94 | -0.13 | -1.84% | 6.92 | 7.13 | 58375 | 4094.97 | 1.76% |
| 2025-11-25 | 7.02 | 7.07 | 0.06 | 0.86% | 7.00 | 7.11 | 42645 | 3015.01 | 1.28% |
| 2025-11-24 | 6.95 | 7.01 | 0.14 | 2.04% | 6.90 | 7.04 | 65536 | 4570.42 | 1.97% |
| 2025-11-21 | 7.14 | 6.87 | -0.30 | -4.18% | 6.87 | 7.27 | 91855 | 6438.13 | 2.77% |
| 2025-11-20 | 7.26 | 7.17 | -0.07 | -0.97% | 7.10 | 7.27 | 58545 | 4201.81 | 1.76% |
| 2025-11-19 | 7.38 | 7.24 | -0.13 | -1.76% | 7.18 | 7.42 | 64677 | 4694.73 | 1.95% |
| 2025-11-18 | 7.45 | 7.37 | -0.07 | -0.94% | 7.31 | 7.48 | 62040 | 4568.46 | 1.87% |
| 2025-11-17 | 7.43 | 7.44 | 0.03 | 0.40% | 7.35 | 7.46 | 55804 | 4135.27 | 1.68% |
| 2025-11-14 | 7.38 | 7.41 | 0.03 | 0.41% | 7.35 | 7.49 | 64356 | 4789.30 | 1.94% |
| 2025-11-13 | 7.31 | 7.38 | 0.05 | 0.68% | 7.25 | 7.39 | 55122 | 4037.36 | 1.66% |
| 2025-11-12 | 7.35 | 7.33 | -0.04 | -0.54% | 7.31 | 7.43 | 51929 | 3815.42 | 1.56% |
| 2025-11-11 | 7.34 | 7.37 | 0.05 | 0.68% | 7.27 | 7.39 | 60464 | 4442.97 | 1.82% |
| 2025-11-10 | 7.20 | 7.32 | 0.09 | 1.24% | 7.20 | 7.33 | 70176 | 5110.62 | 2.11% |
| 2025-11-07 | 7.23 | 7.23 | 0.00 | 0.00% | 7.20 | 7.27 | 32778 | 2372.10 | 0.99% |
| 2025-11-06 | 7.26 | 7.23 | -0.01 | -0.14% | 7.18 | 7.29 | 45486 | 3283.82 | 1.37% |
| 2025-11-05 | 7.15 | 7.24 | 0.05 | 0.70% | 7.15 | 7.32 | 61609 | 4464.72 | 1.86% |
| 2025-11-04 | 7.14 | 7.19 | 0.02 | 0.28% | 7.13 | 7.21 | 56649 | 4068.98 | 1.71% |
| 2025-11-03 | 7.03 | 7.17 | 0.15 | 2.14% | 7.03 | 7.17 | 73564 | 5249.00 | 2.22% |
| 2025-10-31 | 6.99 | 7.02 | 0.02 | 0.29% | 6.90 | 7.05 | 72925 | 5096.10 | 2.20% |
| 2025-10-30 | 7.00 | 7.00 | 0.00 | 0.00% | 6.95 | 7.04 | 52081 | 3643.22 | 1.57% |
| 2025-10-29 | 7.03 | 7.00 | -0.05 | -0.71% | 6.93 | 7.08 | 49815 | 3487.05 | 1.50% |
| 2025-10-28 | 7.13 | 7.05 | -0.04 | -0.56% | 7.04 | 7.14 | 48694 | 3445.37 | 1.47% |
| 2025-10-27 | 7.12 | 7.09 | -0.03 | -0.42% | 7.02 | 7.14 | 49286 | 3491.21 | 1.48% |
| 2025-10-24 | 7.16 | 7.12 | -0.04 | -0.56% | 7.10 | 7.18 | 44501 | 3171.49 | 1.34% |
| 2025-10-23 | 7.15 | 7.16 | 0.02 | 0.28% | 7.08 | 7.17 | 39392 | 2808.82 | 1.19% |
| 2025-10-22 | 7.12 | 7.14 | 0.03 | 0.42% | 7.08 | 7.17 | 50836 | 3630.02 | 1.53% |
| 2025-10-21 | 7.04 | 7.11 | 0.11 | 1.57% | 7.00 | 7.11 | 64496 | 4548.66 | 1.94% |
| 2025-10-20 | 6.93 | 7.00 | 0.14 | 2.04% | 6.89 | 7.00 | 48866 | 3401.93 | 1.47% |
| 2025-10-17 | 6.92 | 6.86 | -0.05 | -0.72% | 6.85 | 6.97 | 38973 | 2696.14 | 1.17% |
| 2025-10-16 | 6.99 | 6.91 | -0.08 | -1.14% | 6.89 | 7.01 | 38681 | 2681.61 | 1.16% |
| 2025-10-15 | 6.95 | 6.99 | 0.04 | 0.58% | 6.90 | 7.00 | 45630 | 3181.78 | 1.37% |
| 2025-10-14 | 6.95 | 6.95 | 0.02 | 0.29% | 6.93 | 7.00 | 45310 | 3153.66 | 1.36% |
| 2025-10-13 | 6.84 | 6.93 | -0.07 | -1.00% | 6.79 | 6.98 | 58888 | 4065.18 | 1.77% |
| 2025-10-10 | 6.93 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 49909 | 3492.13 | 1.50% |
| 2025-10-09 | 7.02 | 6.96 | -0.05 | -0.71% | 6.92 | 7.05 | 39265 | 2731.69 | 1.18% |
| 2025-09-30 | 7.00 | 7.01 | 0.00 | 0.00% | 6.98 | 7.05 | 35502 | 2487.50 | 1.07% |
| 2025-09-29 | 7.03 | 7.01 | -0.02 | -0.28% | 6.85 | 7.07 | 49810 | 3476.62 | 1.50% |
| 2025-09-26 | 6.91 | 7.03 | 0.09 | 1.30% | 6.87 | 7.19 | 73462 | 5180.77 | 2.21% |
| 2025-09-25 | 6.97 | 6.94 | -0.02 | -0.29% | 6.91 | 7.03 | 37943 | 2648.27 | 1.14% |
| 2025-09-24 | 6.86 | 6.96 | 0.10 | 1.46% | 6.82 | 6.96 | 39408 | 2728.96 | 1.19% |
| 2025-09-23 | 6.91 | 6.86 | -0.08 | -1.15% | 6.72 | 6.95 | 59905 | 4085.62 | 1.80% |
| 2025-09-22 | 7.00 | 6.94 | -0.07 | -1.00% | 6.90 | 7.03 | 49063 | 3404.34 | 1.48% |
| 2025-09-19 | 7.07 | 7.01 | -0.07 | -0.99% | 6.96 | 7.07 | 53310 | 3733.88 | 1.61% |
| 2025-09-18 | 7.19 | 7.08 | -0.11 | -1.53% | 7.04 | 7.19 | 71123 | 5059.60 | 2.14% |
| 2025-09-17 | 7.23 | 7.19 | -0.04 | -0.55% | 7.18 | 7.24 | 47555 | 3425.07 | 1.43% |
| 2025-09-16 | 7.16 | 7.23 | 0.07 | 0.98% | 7.13 | 7.23 | 50644 | 3644.02 | 1.53% |
| 2025-09-15 | 7.21 | 7.16 | -0.05 | -0.69% | 7.14 | 7.21 | 35296 | 2528.66 | 1.06% |
| 2025-09-12 | 7.22 | 7.21 | -0.03 | -0.41% | 7.17 | 7.25 | 58091 | 4186.05 | 1.75% |
| 2025-09-11 | 7.25 | 7.24 | 0.01 | 0.14% | 7.15 | 7.25 | 57274 | 4124.19 | 1.72% |
| 2025-09-10 | 7.22 | 7.23 | 0.02 | 0.28% | 7.18 | 7.24 | 43560 | 3142.04 | 1.31% |
| 2025-09-09 | 7.24 | 7.21 | -0.03 | -0.41% | 7.15 | 7.27 | 48055 | 3468.02 | 1.45% |
| 2025-09-08 | 7.17 | 7.24 | 0.06 | 0.84% | 7.16 | 7.27 | 49176 | 3551.56 | 1.48% |
| 2025-09-05 | 7.25 | 7.18 | -0.05 | -0.69% | 7.06 | 7.25 | 74048 | 5285.46 | 2.23% |
| 2025-09-04 | 7.06 | 7.23 | 0.17 | 2.41% | 7.02 | 7.29 | 95466 | 6865.95 | 2.87% |
| 2025-09-03 | 7.32 | 7.06 | -0.22 | -3.02% | 7.05 | 7.36 | 83891 | 6011.10 | 2.53% |
| 2025-09-02 | 7.28 | 7.28 | -0.05 | -0.68% | 7.17 | 7.32 | 88063 | 6380.77 | 2.65% |
| 2025-09-01 | 7.29 | 7.33 | 0.05 | 0.69% | 7.21 | 7.38 | 57041 | 4173.17 | 1.72% |
| 2025-08-29 | 7.32 | 7.28 | -0.03 | -0.41% | 7.25 | 7.38 | 76262 | 5570.02 | 2.30% |
| 2025-08-28 | 7.43 | 7.31 | -0.17 | -2.27% | 7.11 | 7.54 | 144954 | 10624.21 | 4.37% |
| 2025-08-27 | 7.73 | 7.48 | -0.22 | -2.86% | 7.45 | 7.73 | 171610 | 12972.09 | 5.17% |
| 2025-08-26 | 7.66 | 7.70 | -0.01 | -0.13% | 7.63 | 7.76 | 92040 | 7099.68 | 2.77% |
| 2025-08-25 | 7.70 | 7.71 | 0.05 | 0.65% | 7.60 | 7.73 | 111346 | 8529.58 | 3.35% |
| 2025-08-22 | 7.68 | 7.66 | -0.02 | -0.26% | 7.57 | 7.68 | 108257 | 8256.38 | 3.26% |
| 2025-08-21 | 7.70 | 7.68 | -0.03 | -0.39% | 7.63 | 7.74 | 100913 | 7747.54 | 3.04% |
| 2025-08-20 | 7.54 | 7.71 | 0.16 | 2.12% | 7.49 | 7.75 | 140064 | 10748.34 | 4.22% |
| 2025-08-19 | 7.46 | 7.55 | 0.09 | 1.21% | 7.45 | 7.61 | 105148 | 7939.59 | 3.17% |
| 2025-08-18 | 7.45 | 7.46 | 0.03 | 0.40% | 7.42 | 7.53 | 83046 | 6213.95 | 2.50% |
| 2025-08-15 | 7.43 | 7.43 | 0.01 | 0.13% | 7.40 | 7.50 | 73696 | 5475.05 | 2.22% |
上证大盘股票行情在线 K线走势图
威龙股份(603779)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
