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 |
|---|
| 2025-06-20 | 6.45 | 6.37 | -0.06 | -0.93% | 6.33 | 6.54 | 135356 | 8676.30 | 2.38% |
| 2025-06-19 | 6.68 | 6.43 | -0.25 | -3.74% | 6.41 | 6.74 | 191965 | 12579.63 | 3.37% |
| 2025-06-18 | 6.66 | 6.68 | -0.03 | -0.45% | 6.59 | 6.70 | 130473 | 8667.89 | 2.29% |
| 2025-06-17 | 6.78 | 6.71 | -0.09 | -1.32% | 6.62 | 6.82 | 173079 | 11586.93 | 3.04% |
| 2025-06-16 | 6.69 | 6.80 | 0.06 | 0.89% | 6.69 | 6.81 | 150081 | 10150.30 | 2.63% |
| 2025-06-13 | 7.00 | 6.74 | -0.30 | -4.26% | 6.70 | 7.02 | 282727 | 19294.80 | 4.96% |
| 2025-06-12 | 7.10 | 7.04 | -0.08 | -1.12% | 6.98 | 7.11 | 228652 | 16073.89 | 4.01% |
| 2025-06-11 | 7.06 | 7.12 | 0.03 | 0.42% | 6.99 | 7.16 | 253722 | 17977.20 | 4.45% |
| 2025-06-10 | 7.20 | 7.09 | -0.11 | -1.53% | 7.02 | 7.34 | 390283 | 28009.30 | 6.85% |
| 2025-06-09 | 7.23 | 7.20 | 0.01 | 0.14% | 7.15 | 7.27 | 304851 | 21921.07 | 5.35% |
| 2025-06-06 | 7.40 | 7.19 | -0.32 | -4.26% | 7.15 | 7.52 | 491377 | 35516.00 | 8.62% |
| 2025-06-05 | 7.46 | 7.51 | -0.06 | -0.79% | 7.27 | 7.82 | 671993 | 50485.80 | 11.79% |
| 2025-06-04 | 7.80 | 7.57 | 0.03 | 0.40% | 7.56 | 8.20 | 1199468 | 93939.27 | 21.05% |
| 2025-06-03 | 6.70 | 7.54 | 0.69 | 10.07% | 6.70 | 7.54 | 704288 | 50383.41 | 12.36% |
| 2025-05-30 | 6.54 | 6.85 | 0.24 | 3.63% | 6.40 | 7.27 | 789640 | 54176.67 | 13.86% |
| 2025-05-29 | 6.47 | 6.61 | 0.27 | 4.26% | 6.46 | 6.97 | 535125 | 35842.24 | 9.39% |
| 2025-05-28 | 6.47 | 6.34 | -0.08 | -1.25% | 6.30 | 6.47 | 92067 | 5865.98 | 1.62% |
| 2025-05-27 | 6.47 | 6.42 | -0.04 | -0.62% | 6.38 | 6.49 | 66495 | 4270.92 | 1.17% |
| 2025-05-26 | 6.34 | 6.46 | 0.08 | 1.25% | 6.34 | 6.47 | 85096 | 5473.23 | 1.49% |
| 2025-05-23 | 6.53 | 6.38 | -0.15 | -2.30% | 6.37 | 6.59 | 142368 | 9214.98 | 2.50% |
| 2025-05-22 | 6.68 | 6.53 | -0.12 | -1.80% | 6.48 | 6.72 | 193631 | 12756.67 | 3.40% |
| 2025-05-21 | 6.72 | 6.65 | -0.09 | -1.34% | 6.65 | 7.03 | 332191 | 22591.09 | 5.83% |
| 2025-05-20 | 6.72 | 6.74 | 0.03 | 0.45% | 6.63 | 6.75 | 110757 | 7428.43 | 1.94% |
| 2025-05-19 | 6.72 | 6.71 | 0.04 | 0.60% | 6.55 | 6.72 | 97487 | 6485.11 | 1.71% |
| 2025-05-16 | 6.55 | 6.67 | 0.12 | 1.83% | 6.51 | 6.79 | 143020 | 9551.44 | 2.51% |
| 2025-05-15 | 6.65 | 6.55 | -0.11 | -1.65% | 6.54 | 6.68 | 100018 | 6591.09 | 1.75% |
| 2025-05-14 | 6.68 | 6.66 | -0.02 | -0.30% | 6.61 | 6.73 | 108833 | 7251.56 | 1.91% |
| 2025-05-13 | 6.84 | 6.68 | -0.07 | -1.04% | 6.67 | 6.84 | 88170 | 5930.62 | 1.55% |
| 2025-05-12 | 6.73 | 6.75 | 0.09 | 1.35% | 6.68 | 6.76 | 95588 | 6431.32 | 1.68% |
| 2025-05-09 | 6.79 | 6.66 | -0.18 | -2.63% | 6.62 | 6.83 | 113270 | 7580.40 | 1.99% |
| 2025-05-08 | 6.68 | 6.84 | 0.14 | 2.09% | 6.66 | 6.85 | 153780 | 10467.85 | 2.70% |
| 2025-05-07 | 6.69 | 6.70 | 0.02 | 0.30% | 6.62 | 6.76 | 161742 | 10811.66 | 2.84% |
| 2025-05-06 | 6.51 | 6.68 | 0.24 | 3.73% | 6.49 | 6.68 | 144369 | 9532.40 | 2.53% |
| 2025-04-30 | 6.30 | 6.44 | 0.22 | 3.54% | 6.24 | 6.45 | 152984 | 9788.91 | 2.68% |
| 2025-04-29 | 6.10 | 6.22 | 0.10 | 1.63% | 6.08 | 6.27 | 102216 | 6359.84 | 1.79% |
| 2025-04-28 | 6.16 | 6.12 | -0.14 | -2.24% | 6.10 | 6.24 | 116616 | 7148.77 | 2.05% |
| 2025-04-25 | 6.29 | 6.26 | -0.03 | -0.48% | 6.25 | 6.40 | 98361 | 6210.08 | 1.73% |
| 2025-04-24 | 6.59 | 6.29 | -0.22 | -3.38% | 6.25 | 6.59 | 158346 | 10083.73 | 2.78% |
| 2025-04-23 | 6.53 | 6.51 | 0.07 | 1.09% | 6.48 | 6.57 | 142915 | 9332.22 | 2.51% |
| 2025-04-22 | 6.58 | 6.44 | -0.14 | -2.13% | 6.43 | 6.65 | 190851 | 12417.80 | 3.35% |
| 2025-04-21 | 6.43 | 6.58 | 0.21 | 3.30% | 6.28 | 6.58 | 190650 | 12333.46 | 3.35% |
| 2025-04-18 | 6.36 | 6.37 | 0.01 | 0.16% | 6.28 | 6.43 | 103355 | 6569.70 | 1.81% |
| 2025-04-17 | 6.24 | 6.36 | 0.09 | 1.44% | 6.18 | 6.44 | 128841 | 8225.90 | 2.26% |
| 2025-04-16 | 6.42 | 6.27 | -0.18 | -2.79% | 6.18 | 6.44 | 122313 | 7702.18 | 2.15% |
| 2025-04-15 | 6.45 | 6.45 | 0.00 | 0.00% | 6.36 | 6.52 | 124127 | 7978.96 | 2.18% |
| 2025-04-14 | 6.40 | 6.45 | 0.12 | 1.90% | 6.37 | 6.50 | 189864 | 12222.08 | 3.33% |
| 2025-04-11 | 6.22 | 6.33 | 0.10 | 1.61% | 6.15 | 6.48 | 267851 | 16987.79 | 4.70% |
| 2025-04-10 | 6.30 | 6.23 | 0.01 | 0.16% | 6.22 | 6.43 | 331939 | 20970.43 | 5.82% |
| 2025-04-09 | 5.90 | 6.22 | 0.25 | 4.19% | 5.41 | 6.29 | 311909 | 18624.89 | 5.47% |
| 2025-04-08 | 5.90 | 5.97 | -0.09 | -1.49% | 5.74 | 6.05 | 240015 | 14116.69 | 4.21% |
| 2025-04-07 | 6.16 | 6.06 | -0.67 | -9.96% | 6.06 | 6.34 | 188113 | 11458.89 | 3.30% |
| 2025-04-03 | 6.75 | 6.73 | -0.09 | -1.32% | 6.67 | 6.84 | 126188 | 8500.56 | 2.21% |
| 2025-04-02 | 6.76 | 6.82 | -0.02 | -0.29% | 6.76 | 6.88 | 101835 | 6961.09 | 1.79% |
| 2025-04-01 | 6.89 | 6.84 | -0.05 | -0.73% | 6.81 | 6.96 | 152846 | 10503.91 | 2.68% |
| 2025-03-31 | 6.78 | 6.89 | 0.07 | 1.03% | 6.65 | 6.91 | 251257 | 17033.81 | 4.61% |
| 2025-03-28 | 6.98 | 6.82 | -0.13 | -1.87% | 6.81 | 7.04 | 161517 | 11135.07 | 2.96% |
| 2025-03-27 | 7.00 | 6.95 | -0.05 | -0.71% | 6.81 | 7.03 | 200427 | 13911.71 | 3.68% |
| 2025-03-26 | 6.96 | 7.00 | -0.01 | -0.14% | 6.94 | 7.05 | 187179 | 13122.17 | 3.44% |
| 2025-03-25 | 7.10 | 7.01 | -0.12 | -1.68% | 6.97 | 7.16 | 190558 | 13400.63 | 3.50% |
| 2025-03-24 | 7.34 | 7.13 | -0.24 | -3.26% | 6.98 | 7.36 | 287325 | 20571.44 | 5.27% |
| 2025-03-21 | 7.71 | 7.37 | -0.45 | -5.75% | 7.37 | 7.71 | 334890 | 25067.56 | 6.15% |
| 2025-03-20 | 7.68 | 7.82 | 0.13 | 1.69% | 7.66 | 8.04 | 449249 | 35409.52 | 8.24% |
| 2025-03-19 | 7.82 | 7.69 | -0.23 | -2.90% | 7.62 | 7.88 | 339969 | 26195.46 | 6.24% |
| 2025-03-18 | 7.98 | 7.92 | -0.10 | -1.25% | 7.92 | 8.07 | 263394 | 20976.28 | 4.90% |
| 2025-03-17 | 8.00 | 8.02 | -0.04 | -0.50% | 8.00 | 8.08 | 246765 | 19794.93 | 4.59% |
| 2025-03-14 | 8.10 | 8.06 | -0.12 | -1.47% | 7.81 | 8.19 | 362252 | 28856.29 | 6.74% |
| 2025-03-13 | 8.41 | 8.18 | -0.37 | -4.33% | 8.10 | 8.42 | 421074 | 34654.18 | 7.84% |
| 2025-03-12 | 8.50 | 8.55 | 0.06 | 0.71% | 8.35 | 8.92 | 627694 | 53680.02 | 11.68% |
| 2025-03-11 | 8.98 | 8.49 | -0.49 | -5.46% | 8.30 | 8.98 | 804135 | 68789.87 | 14.96% |
| 2025-03-10 | 8.15 | 8.98 | 0.82 | 10.05% | 8.00 | 8.98 | 704976 | 60399.02 | 13.32% |
| 2025-03-07 | 8.53 | 8.16 | -0.27 | -3.20% | 8.07 | 8.54 | 537068 | 44323.75 | 10.15% |
| 2025-03-06 | 8.15 | 8.43 | 0.24 | 2.93% | 8.15 | 8.50 | 638903 | 53568.95 | 12.07% |
| 2025-03-05 | 8.13 | 8.19 | -0.11 | -1.33% | 7.87 | 8.33 | 583653 | 47181.03 | 11.03% |
| 2025-03-04 | 8.05 | 8.30 | -0.30 | -3.49% | 7.75 | 8.55 | 749307 | 59762.05 | 14.16% |
| 2025-03-03 | 9.49 | 8.60 | -0.95 | -9.95% | 8.60 | 9.87 | 710279 | 62535.01 | 13.42% |
| 2025-02-28 | 9.76 | 9.55 | -0.28 | -2.85% | 9.50 | 10.65 | 893926 | 90986.20 | 16.89% |
| 2025-02-27 | 10.35 | 9.83 | -1.09 | -9.98% | 9.83 | 10.68 | 959906 | 97752.34 | 18.14% |
| 2025-02-26 | 12.06 | 10.92 | -0.08 | -0.73% | 10.32 | 12.06 | 1576160 | 175972.44 | 29.79% |
| 2025-02-25 | 9.50 | 11.00 | 1.00 | 10.00% | 9.35 | 11.00 | 876895 | 92345.26 | 16.57% |
| 2025-02-24 | 9.75 | 10.00 | -0.16 | -1.57% | 9.18 | 10.91 | 1413535 | 141160.16 | 26.71% |
上证大盘股票行情在线 K线走势图
