威龙股份（603779）历史行情

以下为威龙股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.290	8.580	8.610	7.860	0.230	2.754%	3,357.72万	2.77亿	10.111%
2026-10-08	8.040	8.350	8.680	7.960	0.280	3.470%	26.89万	0.00亿	0.000%
2026-10-07	8.060	8.070	8.170	8.000	0.030	0.373%	722.51万	0.58亿	2.176%
2026-10-06	8.060	8.070	8.170	8.000	0.030	0.373%	722.51万	0.58亿	2.176%
2026-10-05	8.060	8.070	8.170	8.000	0.030	0.373%	722.51万	0.58亿	2.176%
2026-10-02	8.060	8.070	8.170	8.000	0.030	0.373%	722.51万	0.58亿	2.176%
2026-10-01	8.060	8.070	8.170	8.000	0.030	0.373%	722.51万	0.58亿	2.176%
2026-09-30	8.060	8.070	8.170	8.000	0.030	0.373%	7.23万	0.00亿	0.000%
2026-09-29	8.190	8.040	8.190	7.980	-0.080	-0.985%	6.73万	0.00亿	0.000%
2026-09-28	8.150	8.120	8.350	8.000	-0.030	-0.368%	8.87万	0.00亿	0.000%
2026-09-27	8.230	8.150	8.400	8.150	-0.150	-1.807%	955.61万	0.79亿	2.878%
2026-09-24	8.230	8.150	8.400	8.150	-0.150	-1.807%	9.56万	0.00亿	0.000%
2026-09-23	8.270	8.300	8.540	8.210	-0.030	-0.360%	13.70万	0.00亿	0.000%
2026-09-22	8.390	8.330	8.490	8.270	-0.100	-1.186%	9.68万	0.00亿	0.000%
2026-09-21	8.210	8.430	8.440	8.210	0.190	2.306%	9.73万	0.00亿	0.000%
2026-09-18	8.240	8.240	8.380	8.200	0.000	0.000%	8.46万	0.00亿	0.000%
2026-09-17	7.930	8.240	8.270	7.930	0.230	2.871%	12.21万	0.00亿	0.000%
2026-09-16	7.850	8.010	8.050	7.720	0.210	2.692%	8.96万	0.00亿	0.000%
2026-09-15	8.080	7.800	8.080	7.780	-0.280	-3.465%	14.07万	0.00亿	0.000%
2026-09-14	8.060	8.080	8.260	8.010	-0.080	-0.980%	16.29万	0.00亿	0.000%
2026-09-11	8.470	8.160	8.960	8.090	-0.260	-3.088%	20.18万	0.00亿	0.000%
2026-09-10	8.530	8.420	8.700	8.370	-0.170	-1.979%	18.47万	0.00亿	0.000%
2026-09-09	8.890	8.590	8.980	8.530	-0.260	-2.938%	30.34万	0.00亿	0.000%
2026-09-08	8.480	8.850	9.330	8.450	0.370	4.363%	46.09万	0.00亿	0.000%
2026-09-07	8.400	8.480	8.490	8.300	0.100	1.193%	10.29万	0.00亿	0.000%
2026-09-04	8.200	8.380	8.560	8.110	0.210	2.570%	16.55万	0.00亿	0.000%
2026-09-03	8.370	8.170	8.550	8.110	-0.250	-2.969%	13.16万	0.00亿	0.000%
2026-09-02	8.340	8.420	8.560	8.250	0.080	0.959%	15.91万	0.00亿	0.000%
2026-09-01	8.170	8.340	8.380	8.160	0.130	1.583%	13.39万	0.00亿	0.000%
2026-08-31	8.250	8.210	8.320	8.040	-0.010	-0.122%	15.06万	0.00亿	0.000%
2026-08-28	8.050	8.220	8.460	7.990	0.250	3.137%	19.64万	0.00亿	0.000%
2026-08-27	8.060	7.970	8.200	7.920	-0.170	-2.088%	13.65万	0.00亿	0.000%
2026-08-26	7.990	8.140	8.180	7.890	0.180	2.261%	18.55万	0.00亿	0.000%
2026-08-25	7.870	7.960	8.020	7.710	0.060	0.759%	14.70万	0.00亿	0.000%
2026-08-24	7.830	7.900	7.970	7.700	0.180	2.332%	11.51万	0.00亿	0.000%
2026-08-21	7.620	7.720	7.760	7.510	0.020	0.260%	7.73万	0.00亿	0.000%
2026-08-20	7.790	7.700	7.880	7.660	0.050	0.654%	10.15万	0.00亿	0.000%
2026-08-19	8.010	7.650	8.060	7.640	-0.450	-5.556%	12.87万	0.00亿	0.000%
2026-08-18	7.970	8.100	8.120	7.860	0.150	1.887%	13.45万	0.00亿	0.000%
2026-08-17	7.810	7.950	8.040	7.810	0.110	1.403%	10.39万	0.00亿	0.000%
2026-08-14	7.960	7.840	8.010	7.730	-0.150	-1.877%	13.00万	0.00亿	0.000%
2026-08-13	8.100	7.990	8.300	7.980	-0.140	-1.722%	13.35万	0.00亿	0.000%
2026-08-12	7.880	8.130	8.190	7.800	0.250	3.173%	14.80万	0.00亿	0.000%
2026-08-11	7.890	7.880	8.100	7.760	0.000	0.000%	16.89万	0.00亿	0.000%
2026-08-10	7.800	7.880	7.920	7.680	0.180	2.338%	15.94万	0.00亿	0.000%
2026-08-07	7.790	7.700	7.850	7.590	-0.140	-1.786%	16.21万	0.00亿	0.000%
2026-08-06	7.630	7.840	7.900	7.600	0.210	2.752%	19.71万	0.00亿	0.000%
2026-08-05	7.550	7.630	7.700	7.490	0.100	1.328%	17.45万	0.00亿	0.000%
2026-08-04	7.250	7.530	7.590	7.250	0.250	3.434%	19.51万	0.00亿	0.000%
2026-08-03	7.350	7.280	7.450	7.200	-0.050	-0.682%	25.25万	0.00亿	0.000%
2026-07-31	6.660	7.330	7.330	6.660	0.670	10.060%	42.05万	0.00亿	0.000%
2026-07-30	6.900	6.660	7.090	6.660	-0.220	-3.198%	24.59万	0.00亿	0.000%
2026-07-29	6.920	6.880	7.040	6.760	-0.040	-0.578%	23.81万	0.00亿	0.000%
2026-07-28	6.860	6.920	7.270	6.860	-0.120	-1.705%	23.52万	0.00亿	0.000%
2026-07-27	6.550	7.040	7.070	6.470	0.120	1.734%	34.56万	0.00亿	0.000%
2026-07-24	7.380	6.920	7.470	6.920	-0.770	-10.013%	40.35万	0.00亿	0.000%
2026-07-23	8.020	7.690	8.060	7.430	-0.560	-6.788%	60.02万	0.00亿	0.000%
2026-07-22	8.410	8.250	8.460	7.920	-0.360	-4.181%	49.68万	0.00亿	0.000%
2026-07-21	8.960	8.610	9.250	8.260	-0.070	-0.806%	77.11万	0.00亿	0.000%
2026-07-20	7.920	8.680	8.680	7.730	0.790	10.013%	48.54万	0.00亿	0.000%
2026-07-17	8.490	7.890	8.730	7.870	-0.050	-0.630%	60.39万	0.00亿	0.000%
2026-07-16	7.830	7.940	8.200	7.730	0.060	0.761%	20.78万	0.00亿	0.000%
2026-07-15	8.160	7.880	8.200	7.740	-0.270	-3.313%	26.91万	0.00亿	0.000%
2026-07-14	7.540	8.150	8.160	7.510	0.520	6.815%	28.88万	0.00亿	0.000%
2026-07-13	7.830	7.630	8.030	7.550	-0.250	-3.173%	17.79万	0.00亿	0.000%
2026-07-10	7.590	7.880	8.070	7.450	0.310	4.095%	19.18万	0.00亿	0.000%
2026-07-09	7.610	7.570	7.610	7.230	0.030	0.398%	12.99万	0.00亿	0.000%
2026-07-08	7.670	7.540	7.720	7.400	-0.160	-2.078%	14.49万	0.00亿	0.000%
2026-07-07	7.800	7.700	7.980	7.680	-0.150	-1.911%	16.22万	0.00亿	0.000%
2026-07-06	8.150	7.850	8.300	7.770	-0.400	-4.848%	20.30万	0.00亿	0.000%
2026-07-03	8.000	8.250	8.420	7.790	0.310	3.904%	34.03万	0.00亿	0.000%
2026-07-02	7.800	7.940	8.550	7.750	0.090	1.146%	35.99万	0.00亿	0.000%
2026-07-01	7.500	7.850	7.930	7.460	0.340	4.527%	23.78万	0.00亿	0.000%
2026-06-30	7.380	7.510	7.670	7.310	0.080	1.077%	15.79万	0.00亿	0.000%
2026-06-29	7.500	7.430	7.550	7.210	-0.020	-0.268%	18.29万	0.00亿	0.000%
2026-06-26	7.630	7.450	7.680	7.370	-0.170	-2.231%	19.64万	0.00亿	0.000%
2026-06-25	7.670	7.620	7.820	7.500	-0.060	-0.781%	22.48万	0.00亿	0.000%
2026-06-24	7.970	7.680	8.070	7.600	-0.400	-4.950%	27.49万	0.00亿	0.000%
2026-06-23	8.100	8.080	8.270	7.970	-0.020	-0.247%	32.03万	0.00亿	0.000%
2026-06-22	7.900	8.100	8.170	7.610	0.250	3.185%	43.04万	0.00亿	0.000%
2026-06-18	7.950	7.850	8.330	7.600	0.110	1.421%	53.84万	0.00亿	0.000%
2026-06-17	7.930	7.740	7.970	7.650	-0.100	-1.276%	21.48万	0.00亿	0.000%
2026-06-16	7.890	7.840	8.040	7.500	-0.230	-2.850%	35.61万	0.00亿	0.000%
2026-06-15	8.060	8.070	8.160	7.980	0.040	0.498%	20.72万	0.00亿	0.000%
2026-06-12	8.020	8.030	8.180	7.910	0.050	0.627%	24.59万	0.00亿	0.000%
2026-06-11	8.280	7.980	8.300	7.870	-0.180	-2.206%	26.65万	0.00亿	0.000%
2026-06-10	8.240	8.160	8.460	8.150	-0.090	-1.091%	27.12万	0.00亿	0.000%
2026-06-09	8.310	8.250	8.380	8.080	-0.010	-0.121%	24.55万	0.00亿	0.000%
2026-06-08	8.350	8.260	8.810	8.100	-0.400	-4.619%	34.16万	0.00亿	0.000%
2026-06-05	8.950	8.660	9.040	8.550	-0.200	-2.257%	28.34万	0.00亿	0.000%
2026-06-04	9.040	8.860	9.230	8.770	-0.260	-2.851%	35.19万	0.00亿	0.000%
2026-06-03	9.350	9.120	9.420	9.030	-0.330	-3.492%	36.18万	0.00亿	0.000%
2026-06-02	9.880	9.450	10.180	9.360	-0.430	-4.352%	44.49万	0.00亿	0.000%
2026-06-01	9.690	9.880	10.640	9.560	0.070	0.714%	54.15万	0.00亿	0.000%
2026-05-29	11.000	9.810	11.000	9.810	-1.090	-10.000%	58.99万	0.00亿	0.000%
2026-05-28	11.200	10.900	11.670	10.820	-0.800	-6.838%	65.08万	0.00亿	0.000%
2026-05-27	12.500	11.700	13.010	11.500	-1.080	-8.451%	77.39万	0.00亿	0.000%
2026-05-26	13.930	12.780	14.230	12.440	-1.040	-7.525%	86.36万	0.00亿	0.000%
2026-05-25	13.250	13.820	13.880	12.930	0.750	5.738%	91.09万	0.00亿	0.000%
2026-05-22	13.070	13.070	13.690	13.070	-1.450	-9.986%	84.71万	0.00亿	0.000%
2026-05-21	14.520	14.520	14.520	13.520	1.320	10.000%	141.57万	0.00亿	0.000%
2026-05-20	13.200	13.200	13.200	13.200	1.200	10.000%	5.10万	0.00亿	0.000%
2026-05-19	12.000	12.000	12.000	12.000	1.090	9.991%	6.49万	0.00亿	0.000%
2026-05-18	10.910	10.910	10.910	10.910	0.990	9.980%	3.36万	0.00亿	0.000%
2026-05-15	9.920	9.920	9.920	9.920	0.900	9.978%	5.29万	0.00亿	0.000%
2026-05-14	9.020	9.020	9.020	9.020	0.820	10.000%	1.81万	0.00亿	0.000%
2026-05-13	8.200	8.200	8.200	8.200	0.750	10.067%	4.38万	0.00亿	0.000%
2026-04-30	7.090	7.450	7.490	6.980	0.500	7.194%	37.97万	0.00亿	0.000%
2026-04-29	6.350	6.950	7.240	6.350	-0.090	-1.278%	38.98万	0.00亿	0.000%
2026-04-28	6.340	7.040	7.040	6.310	0.640	10.000%	30.61万	0.00亿	0.000%
2026-04-27	6.270	6.400	6.420	6.110	0.140	2.236%	7.81万	0.00亿	0.000%
2026-04-24	6.160	6.260	6.300	6.100	0.090	1.459%	5.63万	0.00亿	0.000%
2026-04-23	6.250	6.170	6.270	6.140	-0.060	-0.963%	5.52万	0.00亿	0.000%
2026-04-22	6.300	6.230	6.300	6.210	-0.070	-1.111%	3.99万	0.00亿	0.000%
2026-04-21	6.300	6.300	6.330	6.250	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-20	6.320	6.300	6.320	6.200	-0.010	-0.158%	3.99万	0.00亿	0.000%
2026-04-17	6.380	6.310	6.390	6.250	-0.030	-0.473%	6.06万	0.00亿	0.000%
2026-04-16	6.150	6.340	6.360	6.100	0.190	3.089%	6.45万	0.00亿	0.000%
2026-04-15	6.200	6.150	6.210	6.110	-0.040	-0.646%	4.48万	0.00亿	0.000%
2026-04-14	6.260	6.190	6.280	6.090	-0.010	-0.161%	5.95万	0.00亿	0.000%
2026-04-13	6.200	6.200	6.230	6.060	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-10	6.240	6.200	6.290	6.140	0.000	0.000%	5.98万	0.00亿	0.000%
2026-04-09	6.340	6.140	6.370	6.130	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-08	6.260	6.340	6.370	6.200	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-07	5.770	6.080	6.080	5.770	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-03	6.150	5.790	6.150	5.750	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-02	6.340	6.150	6.360	6.100	0.000	0.000%	7.34万	0.00亿	0.000%
2026-04-01	6.420	6.340	6.440	6.270	0.000	0.000%	5.56万	0.00亿	0.000%