威帝股份

603023
🏛️ 中国 →
4.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.85 3.91 3.83 3.85 3.0M
2022-12-29 3.88 3.91 3.81 3.81 3.3M
2022-12-28 3.96 3.96 3.86 3.87 4.2M
2022-12-27 4.04 4.05 3.96 3.98 3.2M
2022-12-26 3.95 4.03 3.94 4.02 3.1M
2022-12-23 3.94 4.00 3.91 3.95 4.2M
2022-12-22 4.13 4.15 3.98 3.98 8.0M
2022-12-21 4.19 4.19 4.08 4.10 3.5M
2022-12-20 4.15 4.23 4.11 4.19 3.2M
2022-12-19 4.25 4.27 4.16 4.16 3.6M
2022-12-16 4.29 4.30 4.23 4.25 3.2M
2022-12-15 4.22 4.30 4.20 4.29 4.0M
2022-12-14 4.21 4.26 4.20 4.21 2.7M
2022-12-13 4.20 4.28 4.20 4.21 3.5M
2022-12-12 4.24 4.24 4.18 4.20 3.2M
2022-12-09 4.27 4.31 4.22 4.22 3.7M
2022-12-08 4.28 4.31 4.24 4.29 3.2M
2022-12-07 4.30 4.30 4.26 4.29 3.4M
2022-12-06 4.30 4.34 4.26 4.30 4.7M
2022-12-05 4.31 4.38 4.29 4.31 6.0M
2022-12-02 4.27 4.31 4.24 4.31 5.5M
2022-12-01 4.31 4.33 4.24 4.27 4.7M
2022-11-30 4.23 4.33 4.22 4.28 5.5M
2022-11-29 4.14 4.26 4.14 4.23 4.4M
2022-11-28 4.13 4.18 4.10 4.15 3.5M
2022-11-25 4.26 4.27 4.17 4.17 3.7M
2022-11-24 4.20 4.25 4.17 4.25 4.2M
2022-11-23 4.25 4.25 4.11 4.20 6.1M
2022-11-22 4.30 4.32 4.22 4.22 5.8M
2022-11-21 4.30 4.31 4.19 4.29 4.4M
2022-11-18 4.31 4.37 4.24 4.26 3.8M
2022-11-17 4.32 4.34 4.27 4.31 4.0M
2022-11-16 4.28 4.37 4.27 4.32 5.4M
2022-11-15 4.24 4.29 4.22 4.28 4.3M
2022-11-14 4.27 4.29 4.19 4.24 4.0M
2022-11-11 4.29 4.37 4.24 4.25 3.9M
2022-11-10 4.23 4.29 4.22 4.25 2.8M
2022-11-09 4.29 4.31 4.25 4.28 2.8M
2022-11-08 4.29 4.34 4.24 4.28 3.6M
2022-11-07 4.27 4.34 4.25 4.30 4.5M
2022-11-04 4.23 4.30 4.21 4.29 5.3M
2022-11-03 4.16 4.22 4.14 4.21 3.6M
2022-11-02 4.16 4.21 4.12 4.19 4.9M
2022-11-01 4.02 4.13 4.01 4.12 3.9M
2022-10-31 3.90 4.03 3.90 4.01 3.4M
2022-10-28 4.10 4.10 3.90 3.90 4.9M
2022-10-27 4.10 4.15 4.07 4.09 3.0M
2022-10-26 3.97 4.14 3.97 4.10 4.9M
2022-10-25 3.98 4.07 3.90 4.04 5.1M
2022-10-24 4.14 4.14 3.97 4.00 4.9M
2022-10-21 4.10 4.14 4.07 4.09 2.6M
2022-10-20 4.07 4.16 4.05 4.10 3.9M
2022-10-19 4.13 4.17 4.09 4.10 3.2M
2022-10-18 4.19 4.19 4.12 4.13 3.5M
2022-10-17 4.10 4.17 4.09 4.15 4.0M
2022-10-14 4.15 4.15 4.07 4.12 3.7M
2022-10-13 3.99 4.11 3.97 4.07 3.9M
2022-10-12 3.89 4.03 3.86 4.01 4.7M
2022-10-11 3.86 3.94 3.81 3.93 2.6M
2022-10-10 4.05 4.05 3.84 3.87 4.5M
2022-09-30 3.96 4.05 3.96 4.00 4.4M
2022-09-29 4.10 4.12 3.99 4.04 4.9M
2022-09-28 4.17 4.17 4.05 4.06 5.6M
2022-09-27 4.14 4.17 4.06 4.17 4.1M
2022-09-26 4.20 4.20 4.08 4.10 5.2M
2022-09-23 4.27 4.33 4.15 4.21 5.9M
2022-09-22 4.32 4.37 4.27 4.28 4.3M
2022-09-21 4.34 4.38 4.21 4.36 4.7M
2022-09-20 4.27 4.36 4.24 4.33 5.1M
2022-09-19 4.31 4.34 4.17 4.24 5.0M
2022-09-16 4.37 4.38 4.27 4.30 5.0M
2022-09-15 4.58 4.58 4.32 4.38 10.4M
2022-09-14 4.56 4.57 4.47 4.54 6.0M
2022-09-13 4.63 4.67 4.54 4.57 5.8M
2022-09-09 4.74 4.75 4.58 4.60 5.9M
2022-09-08 4.80 4.84 4.70 4.71 6.3M
2022-09-07 4.69 4.81 4.68 4.77 8.1M
2022-09-06 4.60 4.71 4.58 4.71 6.7M
2022-09-05 4.55 4.61 4.52 4.60 6.3M
2022-09-02 4.45 4.57 4.45 4.53 7.5M
2022-09-01 4.47 4.56 4.43 4.43 9.4M
2022-08-31 4.65 4.65 4.45 4.45 14.4M
2022-08-30 4.74 4.78 4.59 4.61 9.6M
2022-08-29 4.66 4.75 4.59 4.73 6.2M
2022-08-26 4.79 4.82 4.68 4.71 8.2M
2022-08-25 4.85 4.89 4.67 4.76 10.4M
2022-08-24 5.09 5.16 4.81 4.82 15.0M
2022-08-23 4.96 5.17 4.95 5.09 11.5M
2022-08-22 5.00 5.04 4.93 4.99 9.3M
2022-08-19 5.15 5.16 5.01 5.02 12.5M
2022-08-18 5.24 5.31 5.13 5.15 15.8M
2022-08-17 5.15 5.25 5.11 5.24 18.9M
2022-08-16 5.13 5.16 5.04 5.15 17.7M
2022-08-15 5.07 5.24 4.96 5.13 25.4M
2022-08-12 4.88 5.09 4.88 5.01 16.0M
2022-08-11 5.00 5.07 4.92 5.00 18.6M
2022-08-10 4.89 5.03 4.81 4.99 35.0M
2022-08-09 4.87 5.27 4.81 4.98 47.3M
2022-08-08 4.63 4.81 4.56 4.79 8.7M
2022-08-05 4.66 4.70 4.53 4.64 9.6M
2022-08-04 4.59 4.69 4.53 4.64 9.6M
2022-08-03 4.73 4.89 4.58 4.59 13.9M
2022-08-02 4.85 4.87 4.60 4.72 16.3M
2022-08-01 4.91 4.96 4.80 4.91 10.5M
2022-07-29 4.91 4.98 4.89 4.91 11.8M
2022-07-28 4.86 5.04 4.79 4.90 15.2M
2022-07-27 4.71 4.87 4.68 4.83 13.1M
2022-07-26 4.63 4.72 4.53 4.71 8.6M
2022-07-25 4.72 4.74 4.58 4.60 8.4M
2022-07-22 4.70 4.77 4.61 4.70 13.9M
2022-07-21 4.57 4.67 4.52 4.61 10.1M
2022-07-20 4.58 4.60 4.52 4.56 6.8M
2022-07-19 4.55 4.61 4.47 4.60 8.4M
2022-07-18 4.35 4.54 4.32 4.51 8.8M
2022-07-15 4.44 4.52 4.30 4.35 11.4M
2022-07-14 4.50 4.54 4.45 4.51 7.0M
2022-07-13 4.45 4.56 4.42 4.54 8.3M
2022-07-12 4.50 4.62 4.43 4.44 9.8M
2022-07-11 4.76 4.76 4.54 4.56 13.7M
2022-07-08 4.70 4.99 4.58 4.79 23.7M
2022-07-07 4.55 4.72 4.50 4.69 16.9M
2022-07-06 4.48 4.55 4.38 4.54 9.4M
2022-07-05 4.62 4.67 4.41 4.48 12.2M
2022-07-04 4.54 4.63 4.49 4.62 15.4M
2022-07-01 4.66 4.67 4.47 4.53 16.1M
2022-06-30 4.85 4.93 4.57 4.66 27.0M
2022-06-29 5.12 5.39 4.85 4.87 28.6M
2022-06-28 5.13 5.14 4.97 5.09 25.2M
2022-06-27 4.95 5.19 4.92 5.09 33.1M
2022-06-24 4.91 5.01 4.84 4.96 38.9M
2022-06-23 4.87 5.19 4.83 4.98 58.8M
2022-06-22 4.41 4.84 4.40 4.84 27.3M
2022-06-21 4.25 4.43 4.23 4.40 22.8M
2022-06-20 4.36 4.51 4.36 4.36 36.8M
2022-06-17 4.81 4.89 4.74 4.84 11.5M
2022-06-16 4.81 4.89 4.74 4.83 9.5M
2022-06-15 4.93 4.99 4.81 4.81 14.9M
2022-06-14 4.80 4.96 4.67 4.96 21.0M
2022-06-13 5.08 5.18 4.87 4.95 16.8M
2022-06-10 4.90 5.05 4.85 5.00 14.8M
2022-06-09 5.14 5.14 4.87 4.92 21.5M
2022-06-08 5.10 5.18 4.91 5.09 24.1M
2022-06-07 5.27 5.31 5.05 5.10 22.0M
2022-06-06 5.32 5.45 5.20 5.21 36.8M
2022-06-02 5.50 5.57 5.25 5.31 65.6M
2022-06-01 4.78 5.25 4.76 5.25 13.1M
2022-05-31 4.94 4.95 4.68 4.77 19.7M
2022-05-30 5.01 5.01 4.80 4.93 14.4M
2022-05-27 5.05 5.08 4.83 4.94 16.4M
2022-05-26 5.18 5.18 4.85 5.03 26.9M
2022-05-25 5.01 5.42 5.00 5.18 30.9M
2022-05-24 5.16 5.58 5.04 5.06 41.8M
2022-05-23 5.24 5.31 5.06 5.18 28.4M
2022-05-20 5.35 5.52 5.20 5.23 47.4M
2022-05-19 4.90 5.53 4.86 5.35 63.7M
2022-05-18 5.05 5.38 4.85 5.03 43.1M
2022-05-17 4.90 5.03 4.74 4.99 23.0M
2022-05-16 4.98 4.99 4.81 4.92 18.0M
2022-05-13 4.94 5.03 4.85 4.98 31.5M
2022-05-12 4.56 5.09 4.53 5.03 49.4M
2022-05-11 4.35 4.82 4.34 4.68 40.2M
2022-05-10 4.27 4.38 4.18 4.38 11.3M
2022-05-09 4.20 4.40 4.11 4.36 11.1M
2022-05-06 4.16 4.24 4.03 4.20 10.3M
2022-05-05 4.26 4.32 4.18 4.27 12.6M
2022-04-29 4.02 4.28 4.02 4.26 18.5M
2022-04-28 4.06 4.38 3.96 4.09 21.4M
2022-04-27 4.22 4.33 4.07 4.12 35.8M
2022-04-26 4.99 5.13 4.48 4.52 43.9M
2022-04-25 4.72 5.38 4.68 4.98 51.8M
2022-04-22 4.73 4.99 4.60 4.89 32.6M
2022-04-21 4.71 4.85 4.66 4.67 18.4M
2022-04-20 4.80 4.95 4.71 4.84 25.2M
2022-04-19 4.91 5.06 4.76 4.88 43.7M
2022-04-18 4.30 4.74 4.28 4.74 19.3M
2022-04-15 4.46 4.46 4.22 4.31 14.6M
2022-04-14 4.48 4.68 4.45 4.52 11.4M
2022-04-13 4.69 4.70 4.46 4.48 15.1M
2022-04-12 4.70 4.77 4.50 4.77 17.7M
2022-04-11 4.86 4.95 4.56 4.66 24.9M
2022-04-08 4.64 5.31 4.60 5.02 37.5M
2022-04-07 4.89 4.99 4.56 4.83 43.8M
2022-04-06 4.23 4.68 4.22 4.68 13.3M
2022-04-01 4.21 4.26 4.19 4.25 4.2M
2022-03-31 4.22 4.27 4.19 4.23 4.1M
2022-03-30 4.22 4.26 4.20 4.23 2.7M
2022-03-29 4.30 4.30 4.18 4.19 4.0M
2022-03-28 4.25 4.32 4.19 4.30 4.4M
2022-03-25 4.25 4.38 4.21 4.25 7.5M
2022-03-24 4.26 4.26 4.19 4.20 3.7M
2022-03-23 4.34 4.34 4.22 4.28 4.0M
2022-03-22 4.33 4.35 4.23 4.31 5.7M
2022-03-21 4.19 4.29 4.14 4.28 6.2M
2022-03-18 4.11 4.16 4.02 4.14 4.2M
2022-03-17 4.09 4.16 4.07 4.08 4.1M
2022-03-16 3.97 4.08 3.87 4.07 6.3M
2022-03-15 4.12 4.14 3.90 3.92 6.5M
2022-03-14 4.16 4.23 4.13 4.13 5.1M
2022-03-11 4.12 4.21 4.02 4.19 5.8M
2022-03-10 4.14 4.21 4.14 4.18 4.1M
2022-03-09 4.25 4.26 3.98 4.09 7.7M
2022-03-08 4.34 4.34 4.20 4.23 5.6M
2022-03-07 4.37 4.39 4.29 4.33 4.8M
2022-03-04 4.46 4.46 4.35 4.38 7.0M
2022-03-03 4.45 4.49 4.40 4.45 6.9M
2022-03-02 4.38 4.46 4.35 4.45 7.8M
2022-03-01 4.34 4.44 4.31 4.40 11.1M
2022-02-28 4.27 4.30 4.17 4.28 4.8M
2022-02-25 4.27 4.33 4.25 4.26 6.1M
2022-02-24 4.32 4.40 4.17 4.24 11.0M
2022-02-23 4.30 4.38 4.26 4.35 7.1M
2022-02-22 4.33 4.38 4.25 4.28 6.7M
2022-02-21 4.28 4.39 4.24 4.37 7.8M
2022-02-18 4.25 4.29 4.20 4.29 4.8M
2022-02-17 4.30 4.34 4.23 4.25 7.7M
2022-02-16 4.29 4.34 4.26 4.31 7.0M
2022-02-15 4.31 4.35 4.22 4.27 8.5M
2022-02-14 4.26 4.45 4.19 4.34 14.3M
2022-02-11 4.38 4.39 4.21 4.23 8.2M
2022-02-10 4.47 4.47 4.34 4.37 8.3M
2022-02-09 4.35 4.46 4.34 4.42 9.7M
2022-02-08 4.31 4.38 4.23 4.37 8.9M
2022-02-07 4.30 4.40 4.21 4.29 8.9M
2022-01-28 4.19 4.35 4.15 4.30 11.8M
2022-01-27 4.21 4.30 4.12 4.18 13.3M
2022-01-26 4.10 4.35 4.02 4.19 17.8M
2022-01-25 4.35 4.42 4.09 4.09 26.4M
2022-01-24 5.28 5.28 4.47 4.54 42.2M
2022-01-21 4.84 4.85 4.72 4.85 12.8M
2022-01-20 4.59 4.63 4.37 4.41 11.0M
2022-01-19 4.58 4.62 4.51 4.60 8.7M
2022-01-18 4.81 4.83 4.55 4.57 18.5M
2022-01-17 4.77 4.94 4.63 4.83 14.5M
2022-01-14 4.92 4.93 4.76 4.79 11.2M
2022-01-13 4.86 4.98 4.79 4.91 13.5M
2022-01-12 4.85 4.92 4.81 4.88 9.0M
2022-01-11 4.90 4.97 4.81 4.86 11.3M
2022-01-10 4.75 5.04 4.65 4.92 23.6M
2022-01-07 4.86 4.90 4.72 4.73 14.3M
2022-01-06 4.70 4.95 4.67 4.86 19.8M
2022-01-05 4.82 4.85 4.61 4.73 22.8M
2022-01-04 4.80 4.90 4.73 4.84 20.0M