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 |
|---|
| 2026-03-26 | 5.83 | 5.69 | -0.14 | -2.40% | 5.66 | 5.88 | 70259 | 4033.48 | 1.23% |
| 2026-03-25 | 5.71 | 5.83 | 0.13 | 2.28% | 5.69 | 5.85 | 72927 | 4220.16 | 1.28% |
| 2026-03-24 | 5.50 | 5.70 | 0.32 | 5.95% | 5.42 | 5.71 | 136121 | 7567.05 | 2.39% |
| 2026-03-23 | 5.60 | 5.38 | -0.37 | -6.43% | 5.31 | 5.66 | 138482 | 7616.06 | 2.43% |
| 2026-03-20 | 5.95 | 5.75 | -0.22 | -3.69% | 5.70 | 6.03 | 121166 | 7076.79 | 2.13% |
| 2026-03-19 | 6.05 | 5.97 | -0.14 | -2.29% | 5.94 | 6.10 | 76292 | 4590.98 | 1.34% |
| 2026-03-18 | 5.99 | 6.11 | 0.12 | 2.00% | 5.95 | 6.12 | 66280 | 3992.10 | 1.16% |
| 2026-03-17 | 6.10 | 5.99 | -0.15 | -2.44% | 5.98 | 6.15 | 76542 | 4644.21 | 1.34% |
| 2026-03-16 | 6.10 | 6.14 | 0.02 | 0.33% | 6.08 | 6.17 | 61777 | 3775.15 | 1.08% |
| 2026-03-13 | 6.10 | 6.12 | -0.01 | -0.16% | 6.06 | 6.21 | 78403 | 4808.82 | 1.38% |
| 2026-03-12 | 6.22 | 6.13 | -0.09 | -1.45% | 6.10 | 6.24 | 76860 | 4730.38 | 1.35% |
| 2026-03-11 | 6.32 | 6.22 | -0.08 | -1.27% | 6.21 | 6.34 | 88816 | 5558.96 | 1.56% |
| 2026-03-10 | 6.30 | 6.30 | 0.06 | 0.96% | 6.26 | 6.33 | 74186 | 4667.03 | 1.30% |
| 2026-03-09 | 6.22 | 6.24 | -0.04 | -0.64% | 6.12 | 6.27 | 92122 | 5708.39 | 1.62% |
| 2026-03-06 | 6.12 | 6.28 | 0.13 | 2.11% | 6.11 | 6.28 | 103074 | 6422.99 | 1.81% |
| 2026-03-05 | 6.03 | 6.15 | 0.20 | 3.36% | 6.03 | 6.21 | 173892 | 10686.65 | 3.05% |
| 2026-03-04 | 5.95 | 5.95 | -0.06 | -1.00% | 5.87 | 6.01 | 155263 | 9230.17 | 2.72% |
| 2026-03-03 | 6.32 | 6.01 | -0.30 | -4.75% | 6.00 | 6.37 | 199260 | 12260.96 | 3.50% |
| 2026-03-02 | 6.73 | 6.31 | -0.51 | -7.48% | 6.28 | 6.75 | 238764 | 15350.17 | 4.19% |
| 2026-02-27 | 6.80 | 6.82 | -0.02 | -0.29% | 6.73 | 6.84 | 67658 | 4585.20 | 1.19% |
| 2026-02-26 | 6.78 | 6.84 | 0.04 | 0.59% | 6.76 | 6.86 | 89397 | 6082.71 | 1.57% |
| 2026-02-25 | 6.98 | 6.80 | -0.18 | -2.58% | 6.78 | 7.01 | 123264 | 8490.33 | 2.16% |
| 2026-02-24 | 7.05 | 6.98 | 0.00 | 0.00% | 6.95 | 7.08 | 92875 | 6500.01 | 1.63% |
| 2026-02-13 | 6.90 | 6.98 | 0.05 | 0.72% | 6.90 | 7.03 | 75314 | 5258.75 | 1.32% |
| 2026-02-12 | 6.99 | 6.93 | -0.06 | -0.86% | 6.87 | 7.00 | 82269 | 5711.82 | 1.44% |
| 2026-02-11 | 7.01 | 6.99 | -0.04 | -0.57% | 6.95 | 7.06 | 65220 | 4568.14 | 1.14% |
| 2026-02-10 | 7.02 | 7.03 | 0.01 | 0.14% | 7.00 | 7.09 | 93713 | 6611.38 | 1.64% |
| 2026-02-09 | 7.01 | 7.02 | 0.06 | 0.86% | 6.96 | 7.04 | 91904 | 6442.48 | 1.61% |
| 2026-02-06 | 6.90 | 6.96 | 0.07 | 1.02% | 6.84 | 7.02 | 125258 | 8689.88 | 2.20% |
| 2026-02-05 | 7.02 | 6.89 | -0.13 | -1.85% | 6.88 | 7.03 | 131278 | 9110.87 | 2.30% |
| 2026-02-04 | 6.87 | 7.02 | 0.13 | 1.89% | 6.85 | 7.04 | 159400 | 11105.13 | 2.80% |
| 2026-02-03 | 6.63 | 6.89 | 0.26 | 3.92% | 6.61 | 6.93 | 157621 | 10718.66 | 2.77% |
| 2026-02-02 | 6.64 | 6.63 | 0.04 | 0.61% | 6.61 | 6.79 | 117903 | 7895.07 | 2.07% |
| 2026-01-30 | 6.59 | 6.59 | -0.02 | -0.30% | 6.53 | 6.73 | 105559 | 6973.36 | 1.85% |
| 2026-01-29 | 6.68 | 6.61 | -0.08 | -1.20% | 6.57 | 6.79 | 102131 | 6811.35 | 1.79% |
| 2026-01-28 | 6.76 | 6.69 | -0.07 | -1.04% | 6.67 | 6.86 | 87180 | 5873.64 | 1.53% |
| 2026-01-27 | 6.80 | 6.76 | -0.07 | -1.02% | 6.61 | 6.85 | 96155 | 6450.32 | 1.69% |
| 2026-01-26 | 6.99 | 6.83 | -0.15 | -2.15% | 6.75 | 7.00 | 112234 | 7685.00 | 1.97% |
| 2026-01-23 | 6.93 | 6.98 | 0.03 | 0.43% | 6.92 | 6.98 | 84104 | 5849.27 | 1.48% |
| 2026-01-22 | 6.88 | 6.95 | 0.05 | 0.72% | 6.88 | 6.98 | 88406 | 6136.66 | 1.55% |
| 2026-01-21 | 6.79 | 6.90 | 0.10 | 1.47% | 6.73 | 6.91 | 108741 | 7459.11 | 1.91% |
| 2026-01-20 | 6.88 | 6.80 | -0.06 | -0.87% | 6.75 | 6.92 | 110409 | 7539.93 | 1.94% |
| 2026-01-19 | 6.85 | 6.86 | 0.01 | 0.15% | 6.80 | 6.92 | 97154 | 6662.79 | 1.70% |
| 2026-01-16 | 6.98 | 6.85 | -0.10 | -1.44% | 6.79 | 6.99 | 152788 | 10467.42 | 2.68% |
| 2026-01-15 | 6.89 | 6.95 | -0.10 | -1.42% | 6.87 | 7.03 | 181632 | 12591.53 | 3.19% |
| 2026-01-14 | 6.95 | 7.05 | 0.07 | 1.00% | 6.93 | 7.17 | 264031 | 18623.70 | 4.63% |
| 2026-01-13 | 7.10 | 6.98 | -0.02 | -0.29% | 6.96 | 7.21 | 270385 | 19070.23 | 4.74% |
| 2026-01-12 | 6.90 | 7.00 | 0.11 | 1.60% | 6.86 | 7.00 | 215813 | 15005.07 | 3.79% |
| 2026-01-09 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.93 | 166591 | 11437.21 | 2.92% |
| 2026-01-08 | 6.80 | 6.87 | 0.08 | 1.18% | 6.73 | 6.90 | 214512 | 14619.19 | 3.76% |
| 2026-01-07 | 6.64 | 6.79 | 0.16 | 2.41% | 6.63 | 7.06 | 303550 | 20777.73 | 5.33% |
| 2026-01-06 | 6.53 | 6.63 | 0.08 | 1.22% | 6.52 | 6.77 | 115552 | 7706.21 | 2.03% |
| 2026-01-05 | 6.46 | 6.55 | 0.09 | 1.39% | 6.45 | 6.58 | 110164 | 7201.67 | 1.93% |
| 2025-12-31 | 6.32 | 6.46 | 0.15 | 2.38% | 6.27 | 6.46 | 107646 | 6884.21 | 1.89% |
| 2025-12-30 | 6.35 | 6.31 | -0.02 | -0.32% | 6.28 | 6.41 | 79714 | 5058.49 | 1.40% |
| 2025-12-29 | 6.41 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 49488 | 3136.49 | 0.87% |
| 2025-12-26 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.46 | 66955 | 4281.85 | 1.17% |
| 2025-12-25 | 6.36 | 6.43 | 0.07 | 1.10% | 6.35 | 6.44 | 61170 | 3914.23 | 1.07% |
| 2025-12-24 | 6.30 | 6.36 | 0.09 | 1.44% | 6.25 | 6.42 | 61734 | 3918.01 | 1.08% |
| 2025-12-23 | 6.38 | 6.27 | -0.08 | -1.26% | 6.25 | 6.38 | 51678 | 3249.66 | 0.91% |
| 2025-12-22 | 6.35 | 6.35 | 0.02 | 0.32% | 6.30 | 6.42 | 83221 | 5299.44 | 1.46% |
| 2025-12-19 | 6.15 | 6.33 | 0.17 | 2.76% | 6.15 | 6.34 | 92164 | 5791.32 | 1.62% |
| 2025-12-18 | 6.11 | 6.16 | 0.01 | 0.16% | 6.10 | 6.23 | 64769 | 4004.90 | 1.14% |
| 2025-12-17 | 6.10 | 6.15 | 0.04 | 0.65% | 5.98 | 6.15 | 87285 | 5286.59 | 1.53% |
| 2025-12-16 | 6.22 | 6.11 | -0.14 | -2.24% | 6.10 | 6.28 | 82872 | 5115.81 | 1.45% |
| 2025-12-15 | 6.24 | 6.25 | 0.00 | 0.00% | 6.16 | 6.30 | 58541 | 3653.32 | 1.03% |
| 2025-12-12 | 6.31 | 6.25 | -0.06 | -0.95% | 6.25 | 6.37 | 90042 | 5675.88 | 1.58% |
| 2025-12-11 | 6.50 | 6.31 | -0.19 | -2.92% | 6.31 | 6.54 | 119294 | 7607.32 | 2.09% |
| 2025-12-10 | 6.61 | 6.50 | -0.10 | -1.52% | 6.48 | 6.61 | 85062 | 5545.49 | 1.49% |
| 2025-12-09 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.67 | 85352 | 5646.76 | 1.50% |
| 2025-12-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.54 | 6.67 | 78702 | 5210.11 | 1.38% |
| 2025-12-05 | 6.46 | 6.58 | 0.10 | 1.54% | 6.42 | 6.59 | 96692 | 6307.76 | 1.70% |
| 2025-12-04 | 6.75 | 6.48 | -0.24 | -3.57% | 6.47 | 6.75 | 143138 | 9369.21 | 2.51% |
| 2025-12-03 | 6.89 | 6.72 | -0.16 | -2.33% | 6.65 | 6.89 | 182014 | 12233.90 | 3.19% |
| 2025-12-02 | 6.84 | 6.88 | -0.01 | -0.15% | 6.84 | 6.91 | 84306 | 5792.52 | 1.48% |
| 2025-12-01 | 6.91 | 6.89 | 0.00 | 0.00% | 6.83 | 6.95 | 118079 | 8130.55 | 2.07% |
| 2025-11-28 | 6.86 | 6.89 | 0.02 | 0.29% | 6.81 | 6.92 | 94262 | 6462.00 | 1.65% |
| 2025-11-27 | 6.81 | 6.87 | 0.02 | 0.29% | 6.81 | 6.97 | 139123 | 9563.78 | 2.44% |
| 2025-11-26 | 6.91 | 6.85 | -0.11 | -1.58% | 6.83 | 7.02 | 170264 | 11765.48 | 2.99% |
| 2025-11-25 | 7.05 | 6.96 | -0.04 | -0.57% | 6.95 | 7.05 | 180872 | 12673.32 | 3.17% |
上证大盘股票行情在线 K线走势图
威派格(603956)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
