威派格(603956)股票行情
威派格(603956)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 |
|---|
| 2025-04-22 | 6.58 | 6.44 | -0.14 | -2.13% | 6.43 | 6.65 | 190851 | 12417.80 | 3.35% |
| 2025-04-21 | 6.43 | 6.58 | 0.21 | 3.30% | 6.28 | 6.58 | 190650 | 12333.46 | 3.35% |
| 2025-04-18 | 6.36 | 6.37 | 0.01 | 0.16% | 6.28 | 6.43 | 103355 | 6569.70 | 1.81% |
| 2025-04-17 | 6.24 | 6.36 | 0.09 | 1.44% | 6.18 | 6.44 | 128841 | 8225.90 | 2.26% |
| 2025-04-16 | 6.42 | 6.27 | -0.18 | -2.79% | 6.18 | 6.44 | 122313 | 7702.18 | 2.15% |
| 2025-04-15 | 6.45 | 6.45 | 0.00 | 0.00% | 6.36 | 6.52 | 124127 | 7978.96 | 2.18% |
| 2025-04-14 | 6.40 | 6.45 | 0.12 | 1.90% | 6.37 | 6.50 | 189864 | 12222.08 | 3.33% |
| 2025-04-11 | 6.22 | 6.33 | 0.10 | 1.61% | 6.15 | 6.48 | 267851 | 16987.79 | 4.70% |
| 2025-04-10 | 6.30 | 6.23 | 0.01 | 0.16% | 6.22 | 6.43 | 331939 | 20970.43 | 5.82% |
| 2025-04-09 | 5.90 | 6.22 | 0.25 | 4.19% | 5.41 | 6.29 | 311909 | 18624.89 | 5.47% |
| 2025-04-08 | 5.90 | 5.97 | -0.09 | -1.49% | 5.74 | 6.05 | 240015 | 14116.69 | 4.21% |
| 2025-04-07 | 6.16 | 6.06 | -0.67 | -9.96% | 6.06 | 6.34 | 188113 | 11458.89 | 3.30% |
| 2025-04-03 | 6.75 | 6.73 | -0.09 | -1.32% | 6.67 | 6.84 | 126188 | 8500.56 | 2.21% |
| 2025-04-02 | 6.76 | 6.82 | -0.02 | -0.29% | 6.76 | 6.88 | 101835 | 6961.09 | 1.79% |
| 2025-04-01 | 6.89 | 6.84 | -0.05 | -0.73% | 6.81 | 6.96 | 152846 | 10503.91 | 2.68% |
| 2025-03-31 | 6.78 | 6.89 | 0.07 | 1.03% | 6.65 | 6.91 | 251257 | 17033.81 | 4.61% |
| 2025-03-28 | 6.98 | 6.82 | -0.13 | -1.87% | 6.81 | 7.04 | 161517 | 11135.07 | 2.96% |
| 2025-03-27 | 7.00 | 6.95 | -0.05 | -0.71% | 6.81 | 7.03 | 200427 | 13911.71 | 3.68% |
| 2025-03-26 | 6.96 | 7.00 | -0.01 | -0.14% | 6.94 | 7.05 | 187179 | 13122.17 | 3.44% |
| 2025-03-25 | 7.10 | 7.01 | -0.12 | -1.68% | 6.97 | 7.16 | 190558 | 13400.63 | 3.50% |
| 2025-03-24 | 7.34 | 7.13 | -0.24 | -3.26% | 6.98 | 7.36 | 287325 | 20571.44 | 5.27% |
| 2025-03-21 | 7.71 | 7.37 | -0.45 | -5.75% | 7.37 | 7.71 | 334890 | 25067.56 | 6.15% |
| 2025-03-20 | 7.68 | 7.82 | 0.13 | 1.69% | 7.66 | 8.04 | 449249 | 35409.52 | 8.24% |
| 2025-03-19 | 7.82 | 7.69 | -0.23 | -2.90% | 7.62 | 7.88 | 339969 | 26195.46 | 6.24% |
| 2025-03-18 | 7.98 | 7.92 | -0.10 | -1.25% | 7.92 | 8.07 | 263394 | 20976.28 | 4.90% |
| 2025-03-17 | 8.00 | 8.02 | -0.04 | -0.50% | 8.00 | 8.08 | 246765 | 19794.93 | 4.59% |
| 2025-03-14 | 8.10 | 8.06 | -0.12 | -1.47% | 7.81 | 8.19 | 362252 | 28856.29 | 6.74% |
| 2025-03-13 | 8.41 | 8.18 | -0.37 | -4.33% | 8.10 | 8.42 | 421074 | 34654.18 | 7.84% |
| 2025-03-12 | 8.50 | 8.55 | 0.06 | 0.71% | 8.35 | 8.92 | 627694 | 53680.02 | 11.68% |
| 2025-03-11 | 8.98 | 8.49 | -0.49 | -5.46% | 8.30 | 8.98 | 804135 | 68789.87 | 14.96% |
| 2025-03-10 | 8.15 | 8.98 | 0.82 | 10.05% | 8.00 | 8.98 | 704976 | 60399.02 | 13.32% |
| 2025-03-07 | 8.53 | 8.16 | -0.27 | -3.20% | 8.07 | 8.54 | 537068 | 44323.75 | 10.15% |
| 2025-03-06 | 8.15 | 8.43 | 0.24 | 2.93% | 8.15 | 8.50 | 638903 | 53568.95 | 12.07% |
| 2025-03-05 | 8.13 | 8.19 | -0.11 | -1.33% | 7.87 | 8.33 | 583653 | 47181.03 | 11.03% |
| 2025-03-04 | 8.05 | 8.30 | -0.30 | -3.49% | 7.75 | 8.55 | 749307 | 59762.05 | 14.16% |
| 2025-03-03 | 9.49 | 8.60 | -0.95 | -9.95% | 8.60 | 9.87 | 710279 | 62535.01 | 13.42% |
| 2025-02-28 | 9.76 | 9.55 | -0.28 | -2.85% | 9.50 | 10.65 | 893926 | 90986.20 | 16.89% |
| 2025-02-27 | 10.35 | 9.83 | -1.09 | -9.98% | 9.83 | 10.68 | 959906 | 97752.34 | 18.14% |
| 2025-02-26 | 12.06 | 10.92 | -0.08 | -0.73% | 10.32 | 12.06 | 1576160 | 175972.44 | 29.79% |
| 2025-02-25 | 9.50 | 11.00 | 1.00 | 10.00% | 9.35 | 11.00 | 876895 | 92345.26 | 16.57% |
| 2025-02-24 | 9.75 | 10.00 | -0.16 | -1.57% | 9.18 | 10.91 | 1413535 | 141160.16 | 26.71% |
| 2025-02-21 | 8.77 | 10.16 | 0.92 | 9.96% | 8.63 | 10.16 | 1531604 | 145087.61 | 28.94% |
| 2025-02-20 | 8.31 | 9.24 | 0.01 | 0.11% | 8.31 | 10.10 | 1413799 | 128792.32 | 28.22% |
| 2025-02-19 | 9.23 | 9.23 | -1.02 | -9.95% | 9.23 | 9.23 | 228922 | 21129.50 | 4.57% |
| 2025-02-18 | 9.20 | 10.25 | 0.93 | 9.98% | 8.69 | 10.25 | 1232744 | 121821.72 | 24.61% |
| 2025-02-17 | 9.32 | 9.32 | 0.85 | 10.04% | 8.47 | 9.32 | 1180852 | 108041.77 | 23.57% |
| 2025-02-14 | 8.47 | 8.47 | 0.77 | 10.00% | 8.47 | 8.47 | 218004 | 18464.95 | 4.35% |
| 2025-02-13 | 7.70 | 7.70 | 0.70 | 10.00% | 7.52 | 7.70 | 232207 | 17866.93 | 4.64% |
| 2025-02-12 | 6.59 | 7.00 | 0.64 | 10.06% | 6.51 | 7.00 | 223433 | 15373.33 | 4.46% |
| 2025-02-11 | 6.00 | 6.36 | 0.58 | 10.03% | 5.93 | 6.36 | 170340 | 10478.35 | 3.40% |
| 2025-02-10 | 5.77 | 5.78 | 0.02 | 0.35% | 5.71 | 5.78 | 56346 | 3241.71 | 1.12% |
| 2025-02-07 | 5.81 | 5.76 | -0.08 | -1.37% | 5.69 | 5.83 | 68172 | 3931.46 | 1.36% |
| 2025-02-06 | 5.58 | 5.84 | 0.24 | 4.29% | 5.57 | 5.87 | 72816 | 4178.99 | 1.45% |
| 2025-02-05 | 5.50 | 5.60 | 0.22 | 4.09% | 5.46 | 5.64 | 50291 | 2793.74 | 1.00% |
| 2025-01-27 | 5.45 | 5.38 | -0.07 | -1.28% | 5.38 | 5.56 | 26213 | 1432.18 | 0.52% |
| 2025-01-24 | 5.45 | 5.45 | 0.01 | 0.18% | 5.35 | 5.46 | 28109 | 1518.00 | 0.56% |
| 2025-01-23 | 5.48 | 5.44 | -0.01 | -0.18% | 5.42 | 5.57 | 32341 | 1779.47 | 0.65% |
| 2025-01-22 | 5.42 | 5.45 | 0.05 | 0.93% | 5.33 | 5.50 | 35662 | 1931.72 | 0.71% |
| 2025-01-21 | 5.55 | 5.40 | -0.19 | -3.40% | 5.38 | 5.59 | 44328 | 2424.70 | 0.88% |
| 2025-01-20 | 5.33 | 5.59 | 0.22 | 4.10% | 5.30 | 5.72 | 72662 | 4020.29 | 1.45% |
| 2025-01-17 | 5.41 | 5.37 | -0.03 | -0.56% | 5.32 | 5.45 | 20474 | 1100.54 | 0.41% |
| 2025-01-16 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.51 | 27881 | 1515.98 | 0.56% |
| 2025-01-15 | 5.41 | 5.43 | 0.00 | 0.00% | 5.41 | 5.51 | 29529 | 1608.28 | 0.59% |
| 2025-01-14 | 5.15 | 5.43 | 0.29 | 5.64% | 5.13 | 5.48 | 52531 | 2802.95 | 1.05% |
| 2025-01-13 | 5.08 | 5.14 | 0.05 | 0.98% | 4.96 | 5.16 | 24224 | 1230.87 | 0.48% |
| 2025-01-10 | 5.18 | 5.09 | -0.07 | -1.36% | 5.08 | 5.23 | 32806 | 1686.83 | 0.65% |
| 2025-01-09 | 5.14 | 5.16 | 0.01 | 0.19% | 5.10 | 5.19 | 24911 | 1283.00 | 0.50% |
| 2025-01-08 | 5.19 | 5.15 | -0.08 | -1.53% | 5.00 | 5.22 | 48580 | 2484.70 | 0.97% |
| 2025-01-07 | 4.98 | 5.23 | 0.29 | 5.87% | 4.98 | 5.29 | 48852 | 2493.55 | 0.98% |
| 2025-01-06 | 4.98 | 4.94 | -0.09 | -1.79% | 4.83 | 5.03 | 32699 | 1615.34 | 0.65% |
| 2025-01-03 | 5.24 | 5.03 | -0.19 | -3.64% | 5.00 | 5.27 | 47878 | 2434.15 | 0.96% |
| 2025-01-02 | 5.31 | 5.22 | -0.08 | -1.51% | 5.18 | 5.40 | 41716 | 2203.73 | 0.82% |
| 2024-12-31 | 5.38 | 5.30 | -0.09 | -1.67% | 5.25 | 5.48 | 46530 | 2486.54 | 0.92% |
| 2024-12-30 | 5.60 | 5.39 | -0.22 | -3.92% | 5.36 | 5.60 | 52657 | 2856.88 | 1.04% |
| 2024-12-27 | 5.67 | 5.61 | -0.06 | -1.06% | 5.52 | 5.82 | 92406 | 5181.90 | 1.82% |
| 2024-12-26 | 5.37 | 5.67 | 0.34 | 6.38% | 5.33 | 5.75 | 98468 | 5437.55 | 1.94% |
| 2024-12-25 | 5.48 | 5.33 | -0.20 | -3.62% | 5.24 | 5.52 | 71295 | 3801.79 | 1.41% |
| 2024-12-24 | 5.64 | 5.53 | -0.13 | -2.30% | 5.40 | 5.78 | 85455 | 4736.96 | 1.69% |
| 2024-12-23 | 6.07 | 5.66 | -0.47 | -7.67% | 5.65 | 6.07 | 118528 | 6899.94 | 2.34% |
| 2024-12-20 | 6.20 | 6.13 | 0.08 | 1.32% | 6.05 | 6.35 | 108028 | 6663.00 | 2.13% |
上证大盘股票行情在线 K线走势图
