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 |
|---|
| 2025-09-17 | 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% |
| 2025-08-14 | 7.61 | 7.42 | -0.16 | -2.11% | 7.41 | 7.65 | 108122 | 8127.43 | 3.26% |
| 2025-08-13 | 7.66 | 7.58 | -0.08 | -1.04% | 7.55 | 7.68 | 71629 | 5436.84 | 2.16% |
| 2025-08-12 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.74 | 44980 | 3451.63 | 1.35% |
| 2025-08-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.63 | 7.74 | 69853 | 5377.19 | 2.10% |
| 2025-08-08 | 7.63 | 7.66 | 0.03 | 0.39% | 7.56 | 7.68 | 52705 | 4012.42 | 1.59% |
| 2025-08-07 | 7.69 | 7.63 | -0.04 | -0.52% | 7.62 | 7.69 | 51264 | 3923.79 | 1.54% |
| 2025-08-06 | 7.67 | 7.67 | 0.01 | 0.13% | 7.61 | 7.69 | 45037 | 3444.91 | 1.36% |
| 2025-08-05 | 7.58 | 7.66 | 0.07 | 0.92% | 7.57 | 7.68 | 54660 | 4178.91 | 1.65% |
| 2025-08-04 | 7.56 | 7.59 | 0.07 | 0.93% | 7.44 | 7.59 | 52595 | 3962.40 | 1.58% |
| 2025-08-01 | 7.43 | 7.52 | 0.06 | 0.80% | 7.43 | 7.58 | 70588 | 5312.12 | 2.13% |
| 2025-07-31 | 7.63 | 7.46 | -0.15 | -1.97% | 7.45 | 7.64 | 60673 | 4568.49 | 1.83% |
| 2025-07-30 | 7.61 | 7.61 | 0.00 | 0.00% | 7.55 | 7.65 | 68274 | 5192.49 | 2.06% |
| 2025-07-29 | 7.64 | 7.61 | -0.03 | -0.39% | 7.50 | 7.68 | 74316 | 5617.07 | 2.24% |
| 2025-07-28 | 7.65 | 7.64 | 0.00 | 0.00% | 7.60 | 7.70 | 51341 | 3924.99 | 1.55% |
| 2025-07-25 | 7.68 | 7.64 | -0.03 | -0.39% | 7.63 | 7.69 | 43541 | 3334.81 | 1.31% |
| 2025-07-24 | 7.59 | 7.67 | 0.08 | 1.05% | 7.58 | 7.67 | 58802 | 4491.41 | 1.77% |
| 2025-07-23 | 7.68 | 7.59 | -0.08 | -1.04% | 7.57 | 7.70 | 59302 | 4527.48 | 1.79% |
| 2025-07-22 | 7.65 | 7.67 | 0.03 | 0.39% | 7.57 | 7.68 | 71170 | 5428.22 | 2.14% |
| 2025-07-21 | 7.50 | 7.64 | 0.13 | 1.73% | 7.50 | 7.64 | 79372 | 6037.33 | 2.39% |
| 2025-07-18 | 7.58 | 7.51 | -0.04 | -0.53% | 7.47 | 7.58 | 44943 | 3371.81 | 1.35% |
| 2025-07-17 | 7.50 | 7.55 | 0.02 | 0.27% | 7.50 | 7.62 | 59262 | 4474.45 | 1.78% |
| 2025-07-16 | 7.37 | 7.53 | 0.16 | 2.17% | 7.37 | 7.56 | 96711 | 7248.58 | 2.91% |
| 2025-07-15 | 7.54 | 7.37 | -0.20 | -2.64% | 7.27 | 7.54 | 106069 | 7816.63 | 3.19% |
| 2025-07-14 | 7.59 | 7.57 | 0.00 | 0.00% | 7.52 | 7.59 | 54473 | 4117.21 | 1.64% |
| 2025-07-11 | 7.55 | 7.57 | 0.03 | 0.40% | 7.51 | 7.60 | 68996 | 5217.55 | 2.08% |
| 2025-07-10 | 7.51 | 7.54 | 0.05 | 0.67% | 7.47 | 7.55 | 50801 | 3817.25 | 1.53% |
| 2025-07-09 | 7.57 | 7.49 | -0.06 | -0.79% | 7.49 | 7.59 | 73249 | 5527.27 | 2.21% |
| 2025-07-08 | 7.55 | 7.55 | -0.01 | -0.13% | 7.50 | 7.58 | 88553 | 6673.21 | 2.67% |
| 2025-07-07 | 7.73 | 7.56 | -0.02 | -0.26% | 7.42 | 7.73 | 124553 | 9373.50 | 3.75% |
| 2025-07-04 | 7.51 | 7.58 | 0.04 | 0.53% | 7.40 | 7.72 | 144188 | 10902.67 | 4.34% |
| 2025-07-03 | 7.48 | 7.54 | 0.08 | 1.07% | 7.43 | 7.57 | 61634 | 4641.78 | 1.86% |
| 2025-07-02 | 7.50 | 7.46 | 0.02 | 0.27% | 7.41 | 7.50 | 45833 | 3414.93 | 1.38% |
| 2025-07-01 | 7.46 | 7.44 | 0.01 | 0.13% | 7.37 | 7.48 | 46886 | 3483.66 | 1.41% |
| 2025-06-30 | 7.36 | 7.43 | 0.09 | 1.23% | 7.30 | 7.45 | 55993 | 4144.87 | 1.69% |
| 2025-06-27 | 7.36 | 7.34 | 0.03 | 0.41% | 7.28 | 7.38 | 39565 | 2903.95 | 1.19% |
| 2025-06-26 | 7.36 | 7.31 | -0.03 | -0.41% | 7.29 | 7.38 | 48209 | 3538.81 | 1.45% |
| 2025-06-25 | 7.35 | 7.34 | 0.04 | 0.55% | 7.26 | 7.36 | 58647 | 4287.63 | 1.77% |
| 2025-06-24 | 7.19 | 7.31 | 0.11 | 1.53% | 7.19 | 7.33 | 53484 | 3896.99 | 1.61% |
| 2025-06-23 | 7.05 | 7.20 | 0.12 | 1.69% | 6.97 | 7.20 | 55429 | 3957.06 | 1.67% |
| 2025-06-20 | 7.08 | 7.08 | -0.01 | -0.14% | 7.06 | 7.21 | 56119 | 4002.35 | 1.69% |
| 2025-06-19 | 7.22 | 7.09 | -0.19 | -2.61% | 7.05 | 7.28 | 99009 | 7081.08 | 2.98% |
| 2025-06-18 | 7.41 | 7.28 | -0.01 | -0.14% | 7.28 | 7.68 | 115979 | 8596.55 | 3.49% |
| 2025-06-17 | 7.35 | 7.29 | -0.04 | -0.55% | 7.27 | 7.47 | 63349 | 4654.40 | 1.91% |
| 2025-06-16 | 7.16 | 7.33 | 0.15 | 2.09% | 7.16 | 7.35 | 64762 | 4718.40 | 1.95% |
| 2025-06-13 | 7.45 | 7.18 | -0.32 | -4.27% | 7.18 | 7.49 | 99696 | 7256.32 | 3.00% |
| 2025-06-12 | 7.55 | 7.50 | -0.03 | -0.40% | 7.43 | 7.58 | 58179 | 4353.49 | 1.75% |
| 2025-06-11 | 7.45 | 7.53 | 0.05 | 0.67% | 7.45 | 7.62 | 57958 | 4373.32 | 1.75% |
| 2025-06-10 | 7.63 | 7.48 | -0.17 | -2.22% | 7.40 | 7.67 | 82038 | 6164.74 | 2.47% |
| 2025-06-09 | 7.55 | 7.65 | 0.13 | 1.73% | 7.51 | 7.68 | 80538 | 6114.87 | 2.43% |
| 2025-06-06 | 7.55 | 7.52 | -0.04 | -0.53% | 7.47 | 7.58 | 69670 | 5234.40 | 2.10% |
| 2025-06-05 | 7.78 | 7.56 | -0.22 | -2.83% | 7.55 | 7.81 | 121406 | 9261.17 | 3.66% |
| 2025-06-04 | 7.71 | 7.78 | 0.06 | 0.78% | 7.61 | 7.79 | 110416 | 8492.46 | 3.32% |
| 2025-06-03 | 7.59 | 7.72 | 0.14 | 1.85% | 7.59 | 8.16 | 159772 | 12374.02 | 4.81% |
| 2025-05-30 | 7.67 | 7.58 | -0.08 | -1.04% | 7.47 | 7.74 | 116796 | 8842.01 | 3.52% |
| 2025-05-29 | 7.72 | 7.66 | -0.04 | -0.52% | 7.55 | 7.75 | 107536 | 8223.58 | 3.24% |
| 2025-05-28 | 7.96 | 7.70 | -0.09 | -1.16% | 7.70 | 8.04 | 172682 | 13475.42 | 5.20% |
上证大盘股票行情在线 K线走势图
