威龙股份

603779
🏛️ 中国 →
7.03
最后更新: 2025-09-26
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
2021-12-31 8.40 8.43 8.12 8.14 8.3M
2021-12-30 8.32 8.46 8.28 8.40 5.8M
2021-12-29 8.54 8.56 8.26 8.30 6.0M
2021-12-28 8.54 8.58 8.38 8.47 6.2M
2021-12-27 8.45 8.57 8.27 8.54 8.6M
2021-12-24 8.91 9.13 8.38 8.40 14.7M
2021-12-23 8.94 9.09 8.65 8.91 13.9M
2021-12-22 9.18 9.26 8.78 8.87 12.8M
2021-12-21 9.13 9.46 8.96 9.17 12.6M
2021-12-20 9.30 9.58 9.07 9.07 21.3M
2021-12-17 8.90 9.93 8.78 9.66 33.5M
2021-12-16 8.71 9.25 8.71 9.11 19.5M
2021-12-15 9.17 9.37 8.81 8.84 17.8M
2021-12-14 9.09 9.40 8.88 9.11 24.2M
2021-12-13 9.94 10.19 9.51 9.65 30.5M
2021-12-10 10.00 10.62 9.75 10.09 43.1M
2021-12-09 9.07 9.74 8.80 9.74 30.1M
2021-12-08 8.70 9.35 8.68 8.85 23.0M
2021-12-07 8.12 9.38 8.12 9.08 29.2M
2021-12-06 8.07 8.88 7.77 8.53 26.7M
2021-12-03 8.10 8.43 7.82 8.43 28.8M
2021-12-02 6.95 7.66 6.95 7.66 7.7M
2021-12-01 6.79 6.96 6.79 6.96 3.2M
2021-11-30 6.82 6.90 6.78 6.79 2.8M
2021-11-29 6.77 6.83 6.70 6.82 2.6M
2021-11-26 7.07 7.10 6.83 6.87 4.9M
2021-11-25 7.14 7.23 7.06 7.08 3.1M
2021-11-24 7.10 7.24 7.10 7.15 3.4M
2021-11-23 7.15 7.21 7.09 7.10 3.9M
2021-11-22 7.30 7.35 7.14 7.19 3.8M
2021-11-19 7.33 7.46 7.24 7.36 2.8M
2021-11-18 7.51 7.51 7.32 7.36 2.9M
2021-11-17 7.53 7.57 7.39 7.48 4.9M
2021-11-16 7.70 7.74 7.54 7.57 5.0M
2021-11-15 7.26 7.73 7.17 7.69 6.8M
2021-11-12 7.38 7.51 7.26 7.28 2.1M
2021-11-11 7.10 7.44 7.10 7.38 3.0M
2021-11-10 7.34 7.37 7.08 7.21 3.2M
2021-11-09 7.20 7.34 7.17 7.31 2.3M
2021-11-08 7.35 7.38 7.15 7.21 3.2M
2021-11-05 7.29 7.52 7.27 7.36 3.5M
2021-11-04 7.21 7.42 7.13 7.38 3.4M
2021-11-03 7.13 7.25 7.09 7.16 2.6M
2021-11-02 7.16 7.38 7.08 7.17 4.3M
2021-11-01 7.09 7.36 7.05 7.18 6.3M
2021-10-29 6.90 7.54 6.84 7.25 10.4M
2021-10-28 7.01 7.05 6.80 6.85 3.3M
2021-10-27 7.15 7.24 6.97 7.01 2.9M
2021-10-26 7.30 7.41 7.22 7.24 2.3M
2021-10-25 7.12 7.31 7.09 7.28 2.1M
2021-10-22 7.23 7.32 7.14 7.17 2.6M
2021-10-21 7.50 7.52 7.26 7.33 3.1M
2021-10-20 7.60 7.66 7.45 7.47 3.2M
2021-10-19 7.44 7.69 7.40 7.64 3.9M
2021-10-18 7.67 7.72 7.43 7.44 4.5M
2021-10-15 7.99 7.99 7.69 7.73 3.2M
2021-10-14 8.05 8.08 7.70 7.80 3.2M
2021-10-13 7.78 7.92 7.64 7.85 3.7M
2021-10-12 7.96 8.05 7.72 7.80 4.5M
2021-10-11 8.00 8.28 7.88 7.99 5.1M
2021-10-08 7.81 8.30 7.80 8.17 7.9M
2021-09-30 7.82 7.92 7.73 7.81 4.1M
2021-09-29 7.88 8.18 7.74 7.81 8.3M
2021-09-28 8.38 8.60 7.75 8.00 10.2M
2021-09-27 8.40 8.99 8.14 8.61 14.3M
2021-09-24 7.97 8.75 7.84 8.42 11.1M
2021-09-23 7.73 8.23 7.71 7.99 5.9M
2021-09-22 8.00 8.00 7.69 7.73 4.6M
2021-09-17 8.07 8.15 7.81 8.07 5.8M
2021-09-16 8.11 8.33 8.05 8.07 4.9M
2021-09-15 8.05 8.26 7.93 8.19 4.0M
2021-09-14 8.23 8.36 8.01 8.13 4.8M
2021-09-13 8.33 8.52 8.25 8.25 3.9M
2021-09-10 8.50 8.57 8.26 8.34 4.8M
2021-09-09 8.60 8.60 8.40 8.51 4.3M
2021-09-08 8.44 8.70 8.44 8.56 4.7M
2021-09-07 8.44 8.59 8.28 8.50 5.5M
2021-09-06 8.34 8.62 8.20 8.45 6.0M
2021-09-03 8.49 8.58 8.33 8.41 8.1M
2021-09-02 8.60 8.66 8.20 8.49 11.1M
2021-09-01 8.40 9.19 8.40 8.83 10.8M
2021-08-31 8.66 8.77 8.33 8.36 6.7M
2021-08-30 9.00 9.05 8.70 8.70 7.5M
2021-08-27 9.01 9.31 8.92 9.05 6.4M
2021-08-26 9.19 9.45 9.00 9.10 10.3M
2021-08-25 9.00 9.95 8.99 9.40 14.2M
2021-08-24 9.04 9.27 8.95 9.11 7.7M
2021-08-23 8.97 9.33 8.94 9.06 6.3M
2021-08-20 9.20 9.23 8.85 9.04 9.5M
2021-08-19 9.80 10.00 9.35 9.39 11.8M
2021-08-18 9.91 10.16 9.66 9.94 11.7M
2021-08-17 10.56 10.93 9.91 10.03 21.4M
2021-08-16 9.85 11.00 9.50 11.00 27.4M
2021-08-13 9.80 10.35 9.65 10.00 17.1M
2021-08-12 11.25 11.51 10.36 10.36 22.3M
2021-08-11 12.24 12.24 11.51 11.51 11.0M
2021-08-10 10.60 11.13 10.60 11.13 6.1M
2021-08-06 9.66 10.12 9.55 10.12 6.8M
2021-08-05 9.75 9.89 9.46 9.64 7.5M
2021-08-04 9.21 9.66 9.18 9.66 8.2M
2021-08-03 9.10 9.33 9.01 9.20 3.3M
2021-08-02 8.71 9.24 8.56 9.15 6.2M
2021-07-30 9.21 9.23 8.78 8.80 5.5M
2021-07-29 9.28 9.69 9.07 9.16 8.4M
2021-07-28 8.80 9.28 8.52 9.28 10.6M
2021-07-27 9.38 9.67 8.78 8.84 13.2M
2021-07-26 9.21 9.21 9.09 9.21 5.4M
2021-07-23 8.86 8.86 8.51 8.77 7.7M
2021-07-22 8.41 8.44 8.41 8.44 1.5M
2021-07-21 8.06 8.25 8.00 8.04 3.1M
2021-07-20 8.01 8.20 7.77 8.07 2.9M
2021-07-19 8.06 8.08 7.82 7.97 2.8M
2021-07-16 8.00 8.19 7.86 8.02 4.5M
2021-07-15 7.73 8.03 7.62 7.80 3.6M
2021-07-14 7.98 8.08 7.67 7.75 5.0M
2021-07-13 7.63 8.07 7.63 8.07 7.3M
2021-07-12 7.88 7.96 7.60 7.69 6.0M
2021-07-09 8.22 8.22 7.87 7.98 5.4M
2021-07-08 8.60 8.60 8.11 8.23 4.1M
2021-07-07 8.65 9.06 8.41 8.52 7.1M
2021-07-06 8.40 8.81 8.36 8.81 9.8M
2021-07-05 7.91 8.41 7.91 8.41 7.4M
2021-07-02 8.10 8.50 7.93 8.01 5.6M
2021-07-01 8.22 8.54 8.01 8.24 6.9M
2021-06-30 8.42 8.74 8.24 8.29 9.6M
2021-06-29 8.95 9.25 8.67 8.67 11.6M
2021-06-28 8.80 9.27 8.73 9.13 10.9M
2021-06-25 8.92 9.04 8.79 8.85 11.7M
2021-06-24 9.67 10.15 9.19 9.25 15.6M
2021-06-23 9.99 10.01 9.22 9.67 14.3M
2021-06-22 9.38 9.53 9.08 9.53 3.7M
2021-06-21 8.62 9.08 8.55 9.08 6.3M
2021-06-18 8.40 8.65 8.20 8.65 9.4M
2021-06-17 7.85 8.24 7.85 8.24 6.9M
2021-06-16 8.01 8.13 7.79 7.85 3.0M
2021-06-15 7.25 7.74 7.16 7.74 4.1M
2021-06-11 7.60 7.75 7.35 7.37 5.0M
2021-06-10 7.30 7.67 7.11 7.67 6.4M
2021-06-09 7.33 7.50 7.16 7.30 4.3M
2021-06-08 7.71 7.80 7.45 7.45 5.5M
2021-06-07 7.71 8.02 7.45 7.84 8.0M
2021-06-04 7.28 7.64 7.21 7.64 5.0M
2021-06-03 6.83 7.28 6.73 7.28 5.6M
2021-06-02 6.60 6.94 6.60 6.93 6.4M
2021-06-01 6.56 6.65 6.51 6.61 1.6M
2021-05-31 6.68 6.68 6.51 6.57 1.7M
2021-05-28 6.67 6.68 6.50 6.60 1.2M
2021-05-27 6.61 6.68 6.56 6.61 1.5M
2021-05-26 6.70 6.71 6.60 6.68 1.4M
2021-05-25 6.78 6.80 6.68 6.68 1.1M
2021-05-24 6.61 6.85 6.52 6.77 1.9M
2021-05-21 6.70 6.80 6.60 6.68 1.3M
2021-05-20 6.58 6.73 6.48 6.56 1.2M
2021-05-19 6.69 6.77 6.64 6.73 1.0M
2021-05-18 6.70 6.85 6.55 6.74 1.4M
2021-05-17 6.85 7.06 6.60 6.74 2.7M
2021-05-14 6.43 6.72 6.42 6.72 1.7M
2021-05-13 6.20 6.66 6.20 6.40 2.2M
2021-05-12 6.18 6.43 6.18 6.35 3.2M
2021-05-11 6.51 6.51 6.51 6.51 0.4M
2021-05-10 6.63 6.96 6.56 6.85 1.9M
2021-05-07 6.58 6.78 6.48 6.63 1.5M
2021-05-06 6.34 6.71 6.34 6.65 2.8M
2021-04-30 6.35 6.46 6.29 6.40 1.6M
2021-04-29 6.33 6.40 6.24 6.35 1.0M
2021-04-28 6.23 6.41 6.22 6.33 1.9M
2021-04-27 6.22 6.23 6.05 6.13 1.1M
2021-04-26 6.09 6.27 6.03 6.24 1.6M
2021-04-23 6.02 6.14 6.02 6.09 0.4M
2021-04-22 6.05 6.14 6.05 6.08 0.5M
2021-04-21 6.03 6.05 6.00 6.04 0.6M
2021-04-20 6.03 6.05 5.98 6.03 0.8M
2021-04-19 5.93 6.05 5.93 6.00 0.6M
2021-04-16 6.00 6.03 5.90 5.93 0.8M
2021-04-15 6.02 6.05 5.98 6.00 0.5M
2021-04-14 6.04 6.08 6.02 6.04 0.5M
2021-04-13 6.08 6.10 5.98 6.10 0.7M
2021-04-12 6.20 6.24 6.00 6.08 0.7M
2021-04-09 6.12 6.13 6.03 6.11 0.3M
2021-04-08 6.17 6.18 6.09 6.13 0.8M
2021-04-07 6.13 6.13 6.00 6.09 0.8M
2021-04-06 6.10 6.18 6.07 6.13 0.4M
2021-04-02 6.18 6.18 6.08 6.13 0.5M
2021-04-01 6.11 6.14 6.10 6.12 0.3M
2021-03-31 6.08 6.15 6.06 6.11 0.3M
2021-03-30 6.28 6.28 5.97 6.16 0.7M
2021-03-29 6.25 6.40 6.25 6.27 1.0M
2021-03-26 6.10 6.14 6.08 6.10 0.4M
2021-03-25 6.10 6.11 6.06 6.10 0.3M
2021-03-24 6.09 6.14 6.06 6.10 0.7M
2021-03-23 6.15 6.15 6.07 6.13 0.4M
2021-03-22 6.19 6.19 6.10 6.15 0.4M
2021-03-19 6.07 6.23 6.05 6.20 1.1M
2021-03-18 6.07 6.21 6.04 6.14 1.0M
2021-03-17 6.02 6.19 6.00 6.15 1.0M
2021-03-16 6.02 6.16 5.96 6.12 1.1M
2021-03-15 5.84 6.08 5.79 6.06 1.7M
2021-03-12 5.71 5.82 5.69 5.80 0.9M
2021-03-11 5.64 5.78 5.64 5.70 0.9M
2021-03-10 5.75 5.75 5.57 5.65 0.5M
2021-03-09 5.98 5.98 5.70 5.70 1.1M
2021-03-08 5.87 5.87 5.87 5.87 0.7M
2021-03-05 5.51 5.62 5.50 5.59 0.3M
2021-03-04 5.59 5.59 5.52 5.54 0.6M
2021-03-03 5.59 5.61 5.48 5.57 0.5M
2021-03-02 5.69 5.69 5.62 5.63 0.4M
2021-03-01 5.70 5.78 5.60 5.68 0.5M
2021-02-26 5.66 5.71 5.66 5.69 0.3M
2021-02-25 5.75 5.75 5.66 5.66 0.4M
2021-02-24 5.71 5.83 5.71 5.73 0.6M
2021-02-23 5.80 6.00 5.68 5.79 1.1M
2021-02-22 5.88 5.88 5.77 5.80 1.0M
2021-02-19 5.89 5.89 5.76 5.86 0.6M
2021-02-18 5.65 5.93 5.65 5.82 0.7M
2021-02-10 5.81 5.93 5.53 5.65 1.2M
2021-02-09 5.76 5.96 5.70 5.81 0.6M
2021-02-08 5.91 6.11 5.62 5.83 0.6M
2021-02-05 6.02 6.08 5.81 5.82 0.4M
2021-02-04 5.91 5.98 5.85 5.93 0.5M
2021-02-03 6.00 6.08 5.90 5.91 0.4M
2021-02-02 6.08 6.08 5.88 6.00 0.8M
2021-02-01 5.60 5.88 5.56 5.88 0.8M
2021-01-29 5.71 5.78 5.56 5.60 0.6M
2021-01-28 5.66 5.80 5.66 5.73 0.5M
2021-01-27 5.88 5.95 5.71 5.78 0.6M
2021-01-26 6.00 6.00 5.81 5.83 0.9M
2021-01-25 6.08 6.30 5.80 6.01 1.4M
2021-01-22 6.61 6.61 6.02 6.07 3.0M
2021-01-21 6.30 6.30 6.30 6.30 0.2M
2021-01-20 6.00 6.00 6.00 6.00 0.1M
2021-01-19 5.71 5.71 5.71 5.71 0.4M
2021-01-18 5.44 5.44 5.32 5.44 0.5M
2021-01-15 5.27 5.27 5.11 5.18 0.8M
2021-01-14 5.27 5.38 5.18 5.20 1.1M
2021-01-13 5.50 5.50 5.26 5.27 1.2M
2021-01-12 5.46 5.55 5.44 5.46 0.7M
2021-01-11 5.60 5.79 5.48 5.49 1.1M
2021-01-08 5.76 5.88 5.66 5.73 0.9M
2021-01-07 5.80 5.99 5.78 5.79 1.2M
2021-01-06 5.88 5.89 5.74 5.77 0.8M
2021-01-05 5.85 6.07 5.80 5.90 1.5M
2021-01-04 5.79 5.95 5.78 5.83 1.1M