威龙股份 (603779) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.50	6.06	-0.41	-6.34%	6.06	6.52	131451	8179	3.96%
2026-03-19	6.66	6.47	-0.25	-3.72%	6.46	6.71	72193	4738	2.17%
2026-03-18	6.66	6.72	0.09	1.36%	6.56	6.73	53930	3584	1.62%
2026-03-17	6.78	6.63	-0.16	-2.36%	6.60	6.85	57072	3832	1.72%
2026-03-16	6.76	6.79	0.00	0.00%	6.75	6.88	52492	3570	1.58%
2026-03-13	6.72	6.79	0.01	0.15%	6.72	6.88	50638	3456	1.52%
2026-03-12	6.87	6.78	-0.07	-1.02%	6.74	6.89	49074	3342	1.48%
2026-03-11	6.94	6.85	-0.09	-1.30%	6.80	6.98	45156	3103	1.36%
2026-03-10	6.72	6.94	0.24	3.58%	6.72	6.98	72607	4981	2.19%
2026-03-09	6.69	6.70	-0.07	-1.03%	6.61	6.80	50016	3342	1.51%
2026-03-06	6.45	6.77	0.28	4.31%	6.43	6.78	82074	5464	2.47%
2026-03-05	6.47	6.49	0.10	1.56%	6.44	6.60	48310	3148	1.45%
2026-03-04	6.42	6.39	-0.11	-1.69%	6.36	6.55	64660	4156	1.95%
2026-03-03	6.59	6.50	-0.08	-1.22%	6.47	6.73	82120	5426	2.47%
2026-03-02	6.77	6.58	-0.25	-3.66%	6.53	6.82	76525	5071	2.30%
2026-02-27	6.82	6.83	-0.03	-0.44%	6.76	6.89	47097	3204	1.42%
2026-02-26	6.93	6.86	-0.10	-1.44%	6.80	7.03	60511	4162	1.82%
2026-02-25	6.97	6.96	-0.01	-0.14%	6.94	7.04	49796	3479	1.50%
2026-02-24	6.88	6.97	0.13	1.90%	6.85	6.97	47637	3304	1.43%
2026-02-13	6.83	6.84	0.01	0.15%	6.83	6.93	49366	3400	1.49%
2026-02-12	6.96	6.83	-0.13	-1.87%	6.83	6.96	66158	4559	1.99%
2026-02-11	7.00	6.96	-0.03	-0.43%	6.90	7.00	42986	2988	1.29%
2026-02-10	7.00	6.99	-0.01	-0.14%	6.93	7.07	61322	4298	1.85%
2026-02-09	6.94	7.00	0.13	1.89%	6.87	7.03	67697	4715	2.04%
2026-02-06	6.92	6.87	-0.02	-0.29%	6.81	6.93	56356	3878	1.70%
2026-02-05	6.87	6.89	0.03	0.44%	6.84	6.99	75911	5258	2.29%
2026-02-04	6.85	6.86	0.00	0.00%	6.79	6.92	79652	5465	2.40%
2026-02-03	6.81	6.86	0.10	1.48%	6.75	6.89	84757	5787	2.55%
2026-02-02	6.68	6.76	0.03	0.45%	6.63	6.89	112631	7678	3.39%
2026-01-30	6.82	6.73	-0.20	-2.89%	6.66	6.84	111602	7491	3.36%
2026-01-29	6.67	6.93	0.28	4.21%	6.60	6.98	163844	11151	4.93%
2026-01-28	6.71	6.65	-0.06	-0.89%	6.62	6.72	60371	4017	1.82%
2026-01-27	6.87	6.71	-0.12	-1.76%	6.61	6.87	79108	5283	2.38%
2026-01-26	6.88	6.83	-0.09	-1.30%	6.75	6.98	91723	6267	2.76%
2026-01-23	7.07	6.92	-0.15	-2.12%	6.88	7.13	119299	8295	3.59%
2026-01-22	6.76	7.07	0.40	6.00%	6.67	7.26	181701	12718	5.47%
2026-01-21	6.70	6.67	-0.13	-1.91%	6.63	6.74	69336	4625	2.09%
2026-01-20	6.66	6.80	0.12	1.80%	6.66	6.82	75513	5109	2.27%
2026-01-19	6.48	6.68	0.20	3.09%	6.47	6.68	70027	4635	2.11%
2026-01-16	6.54	6.48	-0.07	-1.07%	6.47	6.56	47373	3081	1.43%
2026-01-15	6.54	6.55	-0.03	-0.46%	6.52	6.61	39125	2564	1.18%
2026-01-14	6.60	6.58	-0.03	-0.45%	6.51	6.68	63823	4211	1.92%
2026-01-13	6.63	6.61	-0.03	-0.45%	6.55	6.69	67644	4486	2.04%
2026-01-12	6.57	6.64	0.09	1.37%	6.54	6.64	58863	3883	1.77%
2026-01-09	6.51	6.55	0.02	0.31%	6.49	6.59	53984	3531	1.63%
2026-01-08	6.38	6.53	0.15	2.35%	6.38	6.54	81430	5268	2.45%
2026-01-07	6.45	6.38	-0.09	-1.39%	6.36	6.47	64101	4101	1.93%
2026-01-06	6.47	6.47	0.02	0.31%	6.43	6.51	49619	3210	1.49%
2026-01-05	6.42	6.45	0.01	0.16%	6.41	6.51	63055	4071	1.90%
2025-12-31	6.41	6.44	0.02	0.31%	6.33	6.45	45414	2902	1.37%
2025-12-30	6.51	6.42	-0.07	-1.08%	6.40	6.51	37112	2392	1.12%
2025-12-29	6.52	6.49	-0.04	-0.61%	6.42	6.53	51062	3302	1.54%
2025-12-26	6.60	6.53	-0.12	-1.80%	6.50	6.64	64697	4240	1.95%
2025-12-25	6.59	6.65	0.06	0.91%	6.56	6.76	60802	4036	1.83%
2025-12-24	6.58	6.59	0.05	0.76%	6.53	6.62	39308	2591	1.18%
2025-12-23	6.60	6.54	-0.10	-1.51%	6.50	6.64	53226	3485	1.60%
2025-12-22	6.67	6.64	-0.04	-0.60%	6.60	6.69	41418	2754	1.25%
2025-12-19	6.49	6.68	0.17	2.61%	6.49	6.68	71395	4719	2.15%
2025-12-18	6.40	6.51	0.08	1.24%	6.37	6.59	58409	3808	1.76%
2025-12-17	6.38	6.43	0.01	0.16%	6.28	6.45	65657	4184	1.98%
2025-12-16	6.43	6.42	-0.05	-0.77%	6.36	6.50	43895	2821	1.32%
2025-12-15	6.38	6.47	0.06	0.94%	6.35	6.52	62344	4027	1.88%
2025-12-12	6.50	6.41	-0.07	-1.08%	6.40	6.60	65272	4247	1.97%