威帝股份(603023)股票行情
威帝股份(603023)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 | 4.90 | 4.83 | -0.08 | -1.63% | 4.80 | 4.95 | 101658 | 4937.63 | 1.82% |
| 2026-03-25 | 4.73 | 4.91 | 0.20 | 4.25% | 4.72 | 4.91 | 130246 | 6310.92 | 2.33% |
| 2026-03-24 | 4.60 | 4.71 | 0.23 | 5.13% | 4.49 | 4.71 | 173553 | 7984.45 | 3.11% |
| 2026-03-23 | 4.61 | 4.48 | -0.22 | -4.68% | 4.39 | 4.70 | 193432 | 8834.07 | 3.47% |
| 2026-03-20 | 4.92 | 4.70 | -0.19 | -3.89% | 4.70 | 5.01 | 131136 | 6297.70 | 2.35% |
| 2026-03-19 | 5.01 | 4.89 | -0.17 | -3.36% | 4.86 | 5.05 | 113404 | 5588.33 | 2.03% |
| 2026-03-18 | 5.02 | 5.06 | 0.04 | 0.80% | 4.95 | 5.08 | 101618 | 5085.98 | 1.82% |
| 2026-03-17 | 5.09 | 5.02 | -0.06 | -1.18% | 5.02 | 5.16 | 114828 | 5837.54 | 2.06% |
| 2026-03-16 | 5.01 | 5.08 | 0.04 | 0.79% | 5.01 | 5.12 | 83572 | 4228.30 | 1.50% |
| 2026-03-13 | 5.07 | 5.04 | -0.05 | -0.98% | 5.03 | 5.14 | 86793 | 4412.54 | 1.56% |
| 2026-03-12 | 5.19 | 5.09 | -0.11 | -2.12% | 5.07 | 5.21 | 116532 | 5961.31 | 2.09% |
| 2026-03-11 | 5.33 | 5.20 | -0.14 | -2.62% | 5.18 | 5.35 | 152876 | 8021.62 | 2.74% |
| 2026-03-10 | 5.23 | 5.34 | 0.13 | 2.50% | 5.22 | 5.35 | 174574 | 9269.65 | 3.13% |
| 2026-03-09 | 5.23 | 5.21 | 0.02 | 0.39% | 5.07 | 5.24 | 150268 | 7723.20 | 2.69% |
| 2026-03-06 | 4.97 | 5.19 | 0.21 | 4.22% | 4.93 | 5.21 | 174384 | 8930.90 | 3.12% |
| 2026-03-05 | 4.93 | 4.98 | 0.12 | 2.47% | 4.92 | 5.03 | 111996 | 5581.30 | 2.01% |
| 2026-03-04 | 4.83 | 4.86 | -0.03 | -0.61% | 4.80 | 4.96 | 131623 | 6414.71 | 2.36% |
| 2026-03-03 | 5.10 | 4.89 | -0.21 | -4.12% | 4.87 | 5.19 | 204425 | 10224.42 | 3.66% |
| 2026-03-02 | 5.20 | 5.10 | -0.22 | -4.14% | 5.07 | 5.26 | 197209 | 10132.19 | 3.53% |
| 2026-02-27 | 5.27 | 5.32 | 0.02 | 0.38% | 5.26 | 5.33 | 137448 | 7283.57 | 2.46% |
| 2026-02-26 | 5.30 | 5.30 | -0.02 | -0.38% | 5.24 | 5.34 | 142676 | 7547.03 | 2.56% |
| 2026-02-25 | 5.22 | 5.32 | 0.05 | 0.95% | 5.21 | 5.34 | 209280 | 11063.49 | 3.75% |
| 2026-02-24 | 5.20 | 5.27 | 0.19 | 3.74% | 5.18 | 5.52 | 264955 | 14029.26 | 4.75% |
| 2026-02-13 | 5.03 | 5.08 | 0.07 | 1.40% | 5.01 | 5.18 | 166312 | 8516.07 | 2.98% |
| 2026-02-12 | 5.07 | 5.01 | -0.05 | -0.99% | 5.00 | 5.11 | 118682 | 5984.70 | 2.13% |
| 2026-02-11 | 5.14 | 5.06 | -0.09 | -1.75% | 5.06 | 5.16 | 128151 | 6534.56 | 2.30% |
| 2026-02-10 | 5.24 | 5.15 | -0.10 | -1.90% | 5.12 | 5.25 | 163697 | 8452.35 | 2.93% |
| 2026-02-09 | 5.26 | 5.25 | 0.05 | 0.96% | 5.15 | 5.26 | 192073 | 10013.77 | 3.44% |
| 2026-02-06 | 5.24 | 5.20 | -0.11 | -2.07% | 5.10 | 5.24 | 258956 | 13376.66 | 4.64% |
| 2026-02-05 | 5.08 | 5.31 | 0.24 | 4.73% | 5.03 | 5.44 | 403027 | 21258.67 | 7.22% |
| 2026-02-04 | 5.03 | 5.07 | 0.02 | 0.40% | 4.97 | 5.09 | 187940 | 9474.56 | 3.37% |
| 2026-02-03 | 5.00 | 5.05 | 0.05 | 1.00% | 4.91 | 5.07 | 233049 | 11641.15 | 4.18% |
| 2026-02-02 | 5.29 | 5.00 | -0.26 | -4.94% | 5.00 | 5.29 | 267226 | 13566.04 | 4.79% |
| 2026-01-30 | 5.15 | 5.26 | 0.02 | 0.38% | 5.09 | 5.32 | 279478 | 14550.96 | 5.01% |
| 2026-01-29 | 5.56 | 5.24 | -0.45 | -7.91% | 5.14 | 5.59 | 467991 | 24882.63 | 8.39% |
| 2026-01-28 | 5.56 | 5.69 | -0.40 | -6.57% | 5.48 | 5.82 | 733287 | 41142.80 | 13.14% |
| 2026-01-27 | 5.93 | 6.09 | 0.08 | 1.33% | 5.76 | 6.10 | 508806 | 30260.68 | 9.12% |
| 2026-01-26 | 6.28 | 6.01 | -0.24 | -3.84% | 5.86 | 6.35 | 645236 | 38977.92 | 11.56% |
| 2026-01-23 | 6.06 | 6.25 | 0.28 | 4.69% | 6.00 | 6.55 | 1009464 | 63031.51 | 18.09% |
| 2026-01-22 | 5.95 | 5.97 | -0.14 | -2.29% | 5.91 | 6.17 | 879955 | 52810.43 | 15.77% |
| 2026-01-21 | 5.62 | 6.11 | 0.56 | 10.09% | 5.60 | 6.11 | 676478 | 40934.43 | 12.12% |
| 2026-01-20 | 5.88 | 5.55 | -0.23 | -3.98% | 5.50 | 5.94 | 493283 | 27717.88 | 8.84% |
| 2026-01-19 | 5.60 | 5.78 | -0.14 | -2.36% | 5.33 | 5.87 | 622012 | 35167.99 | 11.14% |
| 2026-01-16 | 6.37 | 5.92 | -0.02 | -0.34% | 5.65 | 6.37 | 1234781 | 74355.33 | 22.12% |
| 2026-01-15 | 5.33 | 5.94 | 0.54 | 10.00% | 5.33 | 5.94 | 313309 | 18204.76 | 5.61% |
| 2026-01-14 | 5.35 | 5.40 | -0.04 | -0.74% | 5.31 | 5.49 | 336264 | 18162.86 | 6.02% |
| 2026-01-13 | 5.70 | 5.44 | -0.24 | -4.23% | 5.35 | 5.70 | 468993 | 25662.02 | 8.40% |
| 2026-01-12 | 5.53 | 5.68 | 0.16 | 2.90% | 5.49 | 5.70 | 563344 | 31708.02 | 10.09% |
| 2026-01-09 | 5.63 | 5.52 | -0.07 | -1.25% | 5.48 | 5.65 | 434291 | 24041.09 | 7.78% |
| 2026-01-08 | 5.57 | 5.59 | 0.01 | 0.18% | 5.45 | 5.67 | 572952 | 31935.62 | 10.27% |
| 2026-01-07 | 5.80 | 5.58 | -0.05 | -0.89% | 5.55 | 5.98 | 1066720 | 61303.21 | 19.11% |
| 2026-01-06 | 5.15 | 5.63 | 0.51 | 9.96% | 5.14 | 5.63 | 724502 | 39718.61 | 12.98% |
| 2026-01-05 | 5.04 | 5.12 | 0.09 | 1.79% | 4.97 | 5.19 | 351082 | 17928.98 | 6.29% |
| 2025-12-31 | 5.37 | 5.03 | -0.32 | -5.98% | 5.03 | 5.37 | 416044 | 21319.36 | 7.45% |
| 2025-12-30 | 5.24 | 5.35 | 0.07 | 1.33% | 5.04 | 5.40 | 484325 | 25432.02 | 8.68% |
| 2025-12-29 | 5.50 | 5.28 | -0.30 | -5.38% | 5.21 | 5.50 | 526065 | 27841.29 | 9.43% |
| 2025-12-26 | 5.41 | 5.58 | 0.07 | 1.27% | 5.26 | 5.60 | 685682 | 37313.14 | 12.29% |
| 2025-12-25 | 5.52 | 5.51 | -0.01 | -0.18% | 5.50 | 5.79 | 712042 | 39838.50 | 12.76% |
| 2025-12-24 | 5.59 | 5.52 | -0.26 | -4.50% | 5.41 | 5.79 | 891117 | 49314.81 | 15.97% |
| 2025-12-23 | 5.39 | 5.78 | -0.20 | -3.34% | 5.38 | 5.93 | 1210296 | 68568.09 | 21.69% |
| 2025-12-22 | 6.04 | 5.98 | 0.18 | 3.10% | 5.85 | 6.38 | 1748104 | 107873.65 | 31.32% |
| 2025-12-19 | 5.25 | 5.80 | 0.53 | 10.06% | 5.19 | 5.80 | 1270508 | 70759.56 | 22.76% |
| 2025-12-18 | 4.71 | 5.27 | 0.48 | 10.02% | 4.71 | 5.27 | 705314 | 36642.20 | 12.64% |
| 2025-12-17 | 5.17 | 4.79 | -0.38 | -7.35% | 4.74 | 5.25 | 807196 | 39933.63 | 14.46% |
| 2025-12-16 | 5.01 | 5.17 | 0.47 | 10.00% | 4.93 | 5.17 | 748766 | 38312.64 | 13.42% |
| 2025-12-15 | 4.67 | 4.70 | 0.03 | 0.64% | 4.48 | 4.83 | 478670 | 22524.58 | 8.58% |
| 2025-12-12 | 4.93 | 4.67 | -0.51 | -9.85% | 4.66 | 5.07 | 722275 | 35176.47 | 12.94% |
| 2025-12-11 | 4.97 | 5.18 | 0.08 | 1.57% | 4.73 | 5.33 | 1004464 | 50077.29 | 18.00% |
| 2025-12-10 | 5.29 | 5.10 | -0.35 | -6.42% | 5.09 | 5.90 | 1312994 | 71733.30 | 23.53% |
| 2025-12-09 | 5.26 | 5.45 | 0.50 | 10.10% | 5.03 | 5.45 | 1015961 | 53969.13 | 18.20% |
| 2025-12-08 | 4.54 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 691406 | 33591.76 | 12.39% |
| 2025-12-05 | 4.52 | 4.50 | 0.02 | 0.45% | 4.42 | 4.52 | 92935 | 4157.18 | 1.67% |
| 2025-12-04 | 4.53 | 4.48 | -0.05 | -1.10% | 4.46 | 4.60 | 141458 | 6396.72 | 2.53% |
| 2025-12-03 | 4.46 | 4.53 | 0.03 | 0.67% | 4.46 | 4.67 | 172296 | 7815.11 | 3.09% |
| 2025-12-02 | 4.45 | 4.50 | 0.05 | 1.12% | 4.36 | 4.53 | 117123 | 5202.82 | 2.10% |
| 2025-12-01 | 4.33 | 4.45 | 0.17 | 3.97% | 4.27 | 4.55 | 196514 | 8756.48 | 3.52% |
| 2025-11-28 | 4.13 | 4.28 | 0.12 | 2.88% | 4.10 | 4.28 | 101501 | 4264.23 | 1.82% |
| 2025-11-27 | 4.16 | 4.16 | 0.03 | 0.73% | 4.05 | 4.27 | 67463 | 2805.99 | 1.21% |
| 2025-11-26 | 4.28 | 4.13 | -0.13 | -3.05% | 4.10 | 4.30 | 112549 | 4730.40 | 2.02% |
| 2025-11-25 | 4.19 | 4.26 | 0.12 | 2.90% | 4.16 | 4.34 | 111305 | 4749.16 | 1.99% |
上证大盘股票行情在线 K线走势图
威帝股份(603023)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
