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
2026-04-30	7.09	7.45	0.50	7.19%	6.98	7.49	379689	27765	11.43%
2026-04-29	6.35	6.95	-0.09	-1.28%	6.35	7.24	389805	27149	11.74%
2026-04-28	6.34	7.04	0.64	10.00%	6.31	7.04	306091	20938	9.22%
2026-04-27	6.27	6.40	0.14	2.24%	6.11	6.42	78101	4898	2.35%
2026-04-24	6.16	6.26	0.09	1.46%	6.10	6.30	56304	3492	1.70%
2026-04-23	6.25	6.17	-0.06	-0.96%	6.14	6.27	55219	3422	1.66%
2026-04-22	6.30	6.23	-0.07	-1.11%	6.21	6.30	39889	2492	1.20%
2026-04-21	6.30	6.30	0.00	0.00%	6.25	6.33	35235	2217	1.06%
2026-04-20	6.32	6.30	-0.01	-0.16%	6.20	6.32	39863	2499	1.20%
2026-04-17	6.38	6.31	-0.03	-0.47%	6.25	6.39	60649	3826	1.83%
2026-04-16	6.15	6.34	0.19	3.09%	6.10	6.36	64527	4040	1.94%
2026-04-15	6.20	6.15	-0.04	-0.65%	6.11	6.21	44847	2753	1.35%
2026-04-14	6.26	6.19	-0.01	-0.16%	6.09	6.28	59546	3667	1.79%
2026-04-13	6.20	6.20	0.00	0.00%	6.06	6.23	47425	2904	1.43%
2026-04-10	6.24	6.20	0.06	0.98%	6.14	6.29	59792	3721	1.80%
2026-04-09	6.34	6.14	-0.20	-3.15%	6.13	6.37	72356	4487	2.18%
2026-04-08	6.26	6.34	0.26	4.28%	6.20	6.37	82656	5216	2.49%
2026-04-07	5.77	6.08	0.29	5.01%	5.77	6.08	87894	5259	2.65%
2026-04-03	6.15	5.79	-0.36	-5.85%	5.75	6.15	101228	5944	3.05%
2026-04-02	6.34	6.15	-0.19	-3.00%	6.10	6.36	73436	4550	2.21%
2026-04-01	6.42	6.34	0.03	0.48%	6.27	6.44	55576	3526	1.67%
2026-03-31	6.40	6.31	-0.07	-1.10%	6.28	6.48	86987	5556	2.62%
2026-03-30	6.28	6.38	0.10	1.59%	6.15	6.40	72381	4565	2.18%
2026-03-27	6.14	6.28	0.08	1.29%	6.14	6.39	81173	5075	2.44%
2026-03-26	6.35	6.20	-0.16	-2.52%	6.15	6.40	76602	4777	2.31%
2026-03-25	6.09	6.36	0.28	4.61%	6.06	6.40	87890	5516	2.65%
2026-03-24	5.89	6.08	0.35	6.11%	5.77	6.11	103382	6147	3.11%
2026-03-23	5.93	5.73	-0.33	-5.45%	5.71	5.99	110978	6470	3.34%
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%