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 |
|---|
| 2025-06-18 | 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% |
| 2025-05-27 | 7.47 | 7.79 | 0.31 | 4.14% | 7.47 | 7.82 | 185469 | 14301.07 | 5.59% |
| 2025-05-26 | 7.26 | 7.48 | 0.18 | 2.47% | 7.26 | 7.60 | 102955 | 7700.22 | 3.10% |
| 2025-05-23 | 7.41 | 7.30 | -0.17 | -2.28% | 7.29 | 7.47 | 51332 | 3791.45 | 1.55% |
| 2025-05-22 | 7.54 | 7.47 | -0.11 | -1.45% | 7.43 | 7.64 | 71415 | 5367.01 | 2.15% |
| 2025-05-21 | 7.58 | 7.58 | -0.05 | -0.66% | 7.55 | 7.68 | 65616 | 4986.24 | 1.98% |
| 2025-05-20 | 7.59 | 7.63 | 0.12 | 1.60% | 7.47 | 7.69 | 110913 | 8420.81 | 3.34% |
| 2025-05-19 | 7.38 | 7.51 | 0.25 | 3.44% | 7.36 | 7.78 | 136059 | 10179.99 | 4.10% |
| 2025-05-16 | 7.32 | 7.26 | -0.08 | -1.09% | 7.25 | 7.34 | 49552 | 3605.50 | 1.49% |
| 2025-05-15 | 7.24 | 7.34 | 0.07 | 0.96% | 7.19 | 7.42 | 92676 | 6786.87 | 2.79% |
| 2025-05-14 | 7.26 | 7.27 | -0.01 | -0.14% | 7.16 | 7.32 | 65202 | 4727.63 | 1.96% |
| 2025-05-13 | 7.36 | 7.28 | -0.07 | -0.95% | 7.25 | 7.43 | 60626 | 4450.56 | 1.83% |
| 2025-05-12 | 7.34 | 7.35 | 0.01 | 0.14% | 7.30 | 7.40 | 53682 | 3937.88 | 1.62% |
| 2025-05-09 | 7.36 | 7.34 | -0.01 | -0.14% | 7.27 | 7.38 | 57885 | 4241.10 | 1.74% |
| 2025-05-08 | 7.22 | 7.35 | 0.07 | 0.96% | 7.22 | 7.38 | 68123 | 4995.61 | 2.05% |
| 2025-05-07 | 7.23 | 7.28 | 0.09 | 1.25% | 7.22 | 7.35 | 91625 | 6669.08 | 2.76% |
| 2025-05-06 | 7.10 | 7.19 | 0.12 | 1.70% | 7.07 | 7.19 | 67100 | 4793.14 | 2.02% |
| 2025-04-30 | 7.02 | 7.07 | 0.11 | 1.58% | 6.97 | 7.15 | 90805 | 6435.07 | 2.73% |
| 2025-04-29 | 6.78 | 6.96 | 0.19 | 2.81% | 6.74 | 7.00 | 78926 | 5464.50 | 2.38% |
| 2025-04-28 | 6.97 | 6.77 | -0.20 | -2.87% | 6.76 | 6.97 | 71516 | 4872.59 | 2.15% |
| 2025-04-25 | 6.91 | 6.97 | 0.03 | 0.43% | 6.89 | 7.20 | 85272 | 6002.71 | 2.57% |
| 2025-04-24 | 7.16 | 6.94 | -0.16 | -2.25% | 6.85 | 7.16 | 111038 | 7718.28 | 3.34% |
| 2025-04-23 | 7.17 | 7.10 | -0.04 | -0.56% | 7.07 | 7.17 | 56823 | 4039.40 | 1.71% |
| 2025-04-22 | 7.15 | 7.14 | -0.03 | -0.42% | 7.10 | 7.23 | 49640 | 3550.43 | 1.49% |
| 2025-04-21 | 7.10 | 7.17 | 0.06 | 0.84% | 7.01 | 7.28 | 72940 | 5246.09 | 2.20% |
| 2025-04-18 | 7.17 | 7.11 | -0.06 | -0.84% | 7.02 | 7.24 | 53874 | 3825.50 | 1.62% |
| 2025-04-17 | 7.01 | 7.17 | 0.14 | 1.99% | 6.95 | 7.25 | 80147 | 5731.52 | 2.41% |
| 2025-04-16 | 7.16 | 7.03 | -0.18 | -2.50% | 6.88 | 7.22 | 80777 | 5679.01 | 2.43% |
| 2025-04-15 | 7.22 | 7.21 | -0.03 | -0.41% | 7.14 | 7.29 | 64860 | 4677.35 | 1.95% |
| 2025-04-14 | 7.17 | 7.24 | 0.12 | 1.69% | 7.16 | 7.28 | 72339 | 5232.75 | 2.18% |
| 2025-04-11 | 7.10 | 7.12 | -0.03 | -0.42% | 7.06 | 7.19 | 62268 | 4439.07 | 1.88% |
| 2025-04-10 | 7.05 | 7.15 | 0.17 | 2.44% | 7.00 | 7.20 | 112504 | 8032.97 | 3.39% |
| 2025-04-09 | 6.69 | 6.98 | 0.13 | 1.90% | 6.31 | 7.04 | 159970 | 10748.88 | 4.82% |
| 2025-04-08 | 6.83 | 6.85 | -0.07 | -1.01% | 6.56 | 6.98 | 153947 | 10380.39 | 4.64% |
| 2025-04-07 | 7.45 | 6.92 | -0.77 | -10.01% | 6.92 | 7.45 | 109183 | 7663.45 | 3.29% |
| 2025-04-03 | 7.59 | 7.69 | 0.04 | 0.52% | 7.58 | 7.71 | 56624 | 4337.61 | 1.71% |
| 2025-04-02 | 7.64 | 7.65 | 0.02 | 0.26% | 7.59 | 7.74 | 51764 | 3953.30 | 1.56% |
| 2025-04-01 | 7.51 | 7.63 | 0.11 | 1.46% | 7.51 | 7.70 | 52498 | 4013.21 | 1.58% |
| 2025-03-31 | 7.60 | 7.52 | -0.15 | -1.96% | 7.43 | 7.60 | 65203 | 4896.79 | 1.96% |
| 2025-03-28 | 7.84 | 7.67 | -0.16 | -2.04% | 7.67 | 7.85 | 56795 | 4391.64 | 1.71% |
| 2025-03-27 | 7.87 | 7.83 | -0.07 | -0.89% | 7.78 | 7.95 | 62129 | 4872.11 | 1.87% |
| 2025-03-26 | 7.76 | 7.90 | 0.09 | 1.15% | 7.71 | 7.91 | 67150 | 5264.30 | 2.02% |
| 2025-03-25 | 7.77 | 7.81 | 0.05 | 0.64% | 7.62 | 7.81 | 96216 | 7451.13 | 2.90% |
| 2025-03-24 | 8.06 | 7.76 | -0.30 | -3.72% | 7.58 | 8.12 | 152631 | 11883.82 | 4.60% |
| 2025-03-21 | 8.45 | 8.06 | -0.41 | -4.84% | 8.06 | 8.46 | 162822 | 13314.34 | 4.90% |
| 2025-03-20 | 8.47 | 8.47 | 0.00 | 0.00% | 8.46 | 8.64 | 100004 | 8507.52 | 3.01% |
| 2025-03-19 | 8.58 | 8.47 | -0.11 | -1.28% | 8.45 | 8.58 | 86954 | 7380.07 | 2.62% |
| 2025-03-18 | 8.78 | 8.58 | -0.19 | -2.17% | 8.52 | 8.78 | 160819 | 13808.36 | 4.84% |
| 2025-03-17 | 9.00 | 8.77 | -0.15 | -1.68% | 8.73 | 9.03 | 174542 | 15394.25 | 5.26% |
| 2025-03-14 | 8.75 | 8.92 | 0.14 | 1.59% | 8.70 | 9.00 | 233824 | 20802.26 | 7.04% |
| 2025-03-13 | 8.81 | 8.78 | -0.12 | -1.35% | 8.70 | 9.24 | 247748 | 22074.43 | 7.46% |
| 2025-03-12 | 8.50 | 8.90 | 0.40 | 4.71% | 8.42 | 9.12 | 346514 | 30558.58 | 10.43% |
| 2025-03-11 | 8.52 | 8.50 | -0.06 | -0.70% | 8.32 | 8.52 | 141990 | 11928.10 | 4.28% |
| 2025-03-10 | 8.54 | 8.56 | 0.07 | 0.82% | 8.40 | 8.63 | 156995 | 13387.97 | 4.73% |
| 2025-03-07 | 8.40 | 8.49 | -0.03 | -0.35% | 8.40 | 8.84 | 278695 | 24051.76 | 8.39% |
| 2025-03-06 | 8.03 | 8.52 | 0.46 | 5.71% | 8.02 | 8.80 | 385497 | 33020.02 | 11.61% |
| 2025-03-05 | 8.25 | 8.06 | -0.18 | -2.18% | 8.00 | 8.28 | 139521 | 11270.06 | 4.20% |
| 2025-03-04 | 8.17 | 8.24 | -0.17 | -2.02% | 8.15 | 8.39 | 185902 | 15340.22 | 5.60% |
| 2025-03-03 | 7.99 | 8.41 | 0.40 | 4.99% | 7.99 | 8.69 | 379908 | 32104.26 | 11.44% |
| 2025-02-28 | 8.04 | 8.01 | -0.01 | -0.12% | 7.97 | 8.40 | 269881 | 22029.39 | 8.13% |
| 2025-02-27 | 7.85 | 8.02 | 0.13 | 1.65% | 7.85 | 8.02 | 164620 | 13110.52 | 4.96% |
| 2025-02-26 | 7.84 | 7.89 | 0.05 | 0.64% | 7.82 | 7.91 | 89424 | 7022.48 | 2.69% |
| 2025-02-25 | 7.87 | 7.84 | -0.08 | -1.01% | 7.80 | 8.01 | 107545 | 8502.22 | 3.24% |
| 2025-02-24 | 7.97 | 7.92 | 0.00 | 0.00% | 7.85 | 8.04 | 106129 | 8419.76 | 3.20% |
| 2025-02-21 | 7.95 | 7.92 | -0.05 | -0.63% | 7.80 | 7.96 | 143764 | 11316.24 | 4.33% |
| 2025-02-20 | 7.97 | 7.97 | -0.06 | -0.75% | 7.93 | 8.07 | 123100 | 9812.81 | 3.71% |
上证大盘股票行情在线 K线走势图
