威帝股份(603023)股票行情 威帝股份股票行情 603023股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.08 | 4.26 | 0.15 | 3.65% | 4.08 | 4.26 | 134651 | 5667.65 | 2.41% |
| 2025-10-30 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 79582 | 3279.58 | 1.43% |
| 2025-10-29 | 4.20 | 4.14 | -0.06 | -1.43% | 4.09 | 4.20 | 98151 | 4060.78 | 1.76% |
| 2025-10-28 | 4.26 | 4.20 | -0.06 | -1.41% | 4.17 | 4.26 | 117526 | 4938.85 | 2.11% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.18 | 4.30 | 124248 | 5269.88 | 2.23% |
| 2025-10-24 | 4.27 | 4.25 | -0.03 | -0.70% | 4.18 | 4.30 | 125292 | 5297.14 | 2.24% |
| 2025-10-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.23 | 4.36 | 81142 | 3462.93 | 1.45% |
| 2025-10-22 | 4.35 | 4.29 | -0.01 | -0.23% | 4.26 | 4.35 | 89138 | 3826.02 | 1.60% |
| 2025-10-21 | 4.18 | 4.30 | 0.16 | 3.86% | 4.15 | 4.30 | 158400 | 6715.74 | 2.84% |
| 2025-10-20 | 4.08 | 4.14 | 0.09 | 2.22% | 4.06 | 4.14 | 75924 | 3129.16 | 1.36% |
| 2025-10-17 | 4.11 | 4.05 | -0.06 | -1.46% | 4.04 | 4.12 | 69308 | 2823.41 | 1.24% |
| 2025-10-16 | 4.21 | 4.11 | -0.10 | -2.38% | 4.07 | 4.23 | 75550 | 3134.05 | 1.35% |
| 2025-10-15 | 4.16 | 4.21 | 0.08 | 1.94% | 4.13 | 4.23 | 87333 | 3664.61 | 1.56% |
| 2025-10-14 | 4.13 | 4.13 | 0.01 | 0.24% | 4.11 | 4.22 | 102064 | 4250.56 | 1.83% |
| 2025-10-13 | 4.01 | 4.12 | -0.06 | -1.44% | 3.95 | 4.17 | 135542 | 5544.55 | 2.43% |
| 2025-10-10 | 4.18 | 4.18 | 0.02 | 0.48% | 4.14 | 4.26 | 90643 | 3801.81 | 1.62% |
| 2025-10-09 | 4.21 | 4.16 | -0.07 | -1.65% | 4.15 | 4.24 | 119592 | 4993.69 | 2.14% |
| 2025-09-30 | 4.25 | 4.23 | -0.01 | -0.24% | 4.19 | 4.29 | 71982 | 3047.33 | 1.29% |
| 2025-09-29 | 4.20 | 4.24 | 0.04 | 0.95% | 4.10 | 4.27 | 94193 | 3963.39 | 1.69% |
| 2025-09-26 | 4.17 | 4.20 | 0.03 | 0.72% | 4.11 | 4.28 | 102794 | 4317.93 | 1.84% |
| 2025-09-25 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.27 | 96154 | 4034.25 | 1.72% |
| 2025-09-24 | 4.26 | 4.22 | -0.03 | -0.71% | 4.14 | 4.29 | 99056 | 4189.38 | 1.77% |
| 2025-09-23 | 4.25 | 4.25 | 0.01 | 0.24% | 4.07 | 4.29 | 148084 | 6170.45 | 2.65% |
| 2025-09-22 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.41 | 126434 | 5421.23 | 2.27% |
| 2025-09-19 | 4.37 | 4.29 | -0.12 | -2.72% | 4.27 | 4.41 | 176546 | 7648.54 | 3.16% |
| 2025-09-18 | 4.59 | 4.41 | -0.19 | -4.13% | 4.38 | 4.71 | 259065 | 11820.41 | 4.64% |
| 2025-09-17 | 4.45 | 4.60 | 0.11 | 2.45% | 4.45 | 4.74 | 251582 | 11552.11 | 4.51% |
| 2025-09-16 | 4.39 | 4.49 | -0.02 | -0.44% | 4.38 | 4.52 | 240639 | 10710.18 | 4.31% |
| 2025-09-15 | 4.39 | 4.51 | 0.17 | 3.92% | 4.34 | 4.74 | 281511 | 12781.47 | 5.04% |
| 2025-09-12 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 92488 | 3979.24 | 1.66% |
| 2025-09-11 | 4.29 | 4.30 | 0.01 | 0.23% | 4.22 | 4.33 | 90444 | 3873.38 | 1.62% |
| 2025-09-10 | 4.33 | 4.29 | -0.07 | -1.61% | 4.24 | 4.35 | 105138 | 4505.20 | 1.88% |
| 2025-09-09 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.49 | 191024 | 8413.93 | 3.42% |
| 2025-09-08 | 4.13 | 4.32 | 0.20 | 4.85% | 4.10 | 4.44 | 189394 | 8116.48 | 3.39% |
| 2025-09-05 | 4.08 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 102153 | 4171.94 | 1.83% |
| 2025-09-04 | 4.09 | 4.07 | 0.00 | 0.00% | 4.03 | 4.14 | 111467 | 4554.65 | 2.00% |
| 2025-09-03 | 4.24 | 4.07 | -0.14 | -3.33% | 4.05 | 4.25 | 111576 | 4605.79 | 2.00% |
| 2025-09-02 | 4.25 | 4.21 | 0.01 | 0.24% | 4.08 | 4.29 | 178807 | 7439.06 | 3.20% |
| 2025-09-01 | 4.16 | 4.20 | 0.08 | 1.94% | 4.12 | 4.25 | 155004 | 6524.88 | 2.78% |
| 2025-08-29 | 4.20 | 4.12 | -0.06 | -1.44% | 4.09 | 4.23 | 127541 | 5258.11 | 2.29% |
| 2025-08-28 | 4.24 | 4.18 | -0.06 | -1.42% | 4.02 | 4.32 | 203521 | 8463.88 | 3.65% |
| 2025-08-27 | 4.43 | 4.24 | -0.20 | -4.50% | 4.23 | 4.46 | 220383 | 9573.23 | 3.95% |
| 2025-08-26 | 4.39 | 4.44 | -0.02 | -0.45% | 4.34 | 4.49 | 178720 | 7918.62 | 3.20% |
| 2025-08-25 | 4.56 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 219269 | 9810.98 | 3.93% |
| 2025-08-22 | 4.60 | 4.54 | -0.09 | -1.94% | 4.50 | 4.60 | 174625 | 7946.03 | 3.13% |
| 2025-08-21 | 4.66 | 4.63 | 0.02 | 0.43% | 4.52 | 4.78 | 244218 | 11315.24 | 4.38% |
| 2025-08-20 | 4.64 | 4.61 | 0.07 | 1.54% | 4.55 | 4.66 | 262350 | 12086.51 | 4.70% |
| 2025-08-19 | 4.47 | 4.54 | 0.08 | 1.79% | 4.41 | 4.87 | 339067 | 15523.33 | 6.08% |
| 2025-08-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.45 | 4.67 | 335005 | 15190.82 | 6.00% |
| 2025-08-15 | 4.61 | 4.62 | 0.07 | 1.54% | 4.50 | 4.69 | 272208 | 12532.62 | 4.88% |
| 2025-08-14 | 4.78 | 4.55 | -0.21 | -4.41% | 4.53 | 4.85 | 433830 | 20014.69 | 7.77% |
| 2025-08-13 | 4.51 | 4.76 | 0.14 | 3.03% | 4.51 | 5.03 | 755903 | 35722.99 | 13.54% |
| 2025-08-12 | 4.18 | 4.62 | 0.42 | 10.00% | 4.14 | 4.62 | 482331 | 21386.28 | 8.64% |
| 2025-08-11 | 4.09 | 4.20 | 0.11 | 2.69% | 4.09 | 4.21 | 118456 | 4912.99 | 2.12% |
| 2025-08-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 128527 | 5276.20 | 2.30% |
| 2025-08-07 | 4.22 | 4.12 | -0.11 | -2.60% | 4.10 | 4.23 | 200692 | 8315.94 | 3.60% |
| 2025-08-06 | 4.10 | 4.23 | 0.13 | 3.17% | 4.09 | 4.28 | 285462 | 12013.08 | 5.11% |
| 2025-08-05 | 3.97 | 4.10 | 0.13 | 3.27% | 3.97 | 4.16 | 259881 | 10636.40 | 4.66% |
| 2025-08-04 | 3.90 | 3.97 | 0.07 | 1.79% | 3.85 | 3.97 | 178824 | 6990.20 | 3.20% |
| 2025-08-01 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 240607 | 9453.51 | 4.31% |
| 2025-07-31 | 3.83 | 3.96 | 0.12 | 3.13% | 3.82 | 4.02 | 363917 | 14231.22 | 6.52% |
| 2025-07-30 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 118365 | 4537.73 | 2.12% |
| 2025-07-29 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.91 | 162309 | 6230.11 | 2.91% |
| 2025-07-28 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 100028 | 3831.52 | 1.79% |
| 2025-07-25 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 67776 | 2590.57 | 1.21% |
| 2025-07-24 | 3.81 | 3.83 | 0.03 | 0.79% | 3.80 | 3.85 | 87899 | 3364.10 | 1.57% |
| 2025-07-23 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 81543 | 3102.40 | 1.46% |
| 2025-07-22 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.88 | 96394 | 3686.11 | 1.73% |
| 2025-07-21 | 3.83 | 3.85 | 0.06 | 1.58% | 3.80 | 3.88 | 103040 | 3966.38 | 1.85% |
| 2025-07-18 | 3.83 | 3.79 | -0.03 | -0.79% | 3.78 | 3.88 | 93702 | 3568.03 | 1.68% |
| 2025-07-17 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.83 | 114012 | 4330.34 | 2.04% |
| 2025-07-16 | 3.70 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 113481 | 4253.49 | 2.03% |
| 2025-07-15 | 3.82 | 3.70 | -0.17 | -4.39% | 3.63 | 3.83 | 199835 | 7398.40 | 3.58% |
| 2025-07-14 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 120795 | 4648.15 | 2.16% |
| 2025-07-11 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 134038 | 5111.26 | 2.40% |
| 2025-07-10 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 89352 | 3389.36 | 1.60% |
| 2025-07-09 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 92488 | 3527.21 | 1.66% |
| 2025-07-08 | 3.79 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 107267 | 4090.57 | 1.92% |
| 2025-07-07 | 3.74 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 79379 | 2993.08 | 1.42% |
| 2025-07-04 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.83 | 107814 | 4075.83 | 1.93% |
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
