*ST威领 sz.002667
20.25
+4.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.57 | 20.25 | 19.57 | 20.25 | +4.98% | 1.08 | 2.28% |
| 2026-05-22 | 17.70 | 19.29 | 17.45 | 19.29 | +5.01% | 8.07 | 18.40% |
| 2026-05-21 | 18.37 | 18.37 | 18.37 | 18.37 | -5.02% | 0.16 | 0.38% |
| 2026-05-20 | 19.34 | 19.34 | 19.34 | 19.34 | -5.01% | 0.12 | 0.27% |
| 2026-05-19 | 20.36 | 20.36 | 20.36 | 20.36 | -4.99% | 0.05 | 0.10% |
| 2026-05-18 | 21.43 | 21.43 | 21.43 | 21.43 | -5.01% | 0.74 | 1.45% |
| 2026-05-15 | 22.56 | 22.91 | 22.56 | 22.56 | -5.01% | 5.40 | 10.11% |
| 2026-05-14 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 0.07 | 0.12% |
| 2026-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | -5.02% | 0.02 | 0.03% |
| 2026-05-12 | 26.32 | 26.32 | 26.32 | 26.32 | -4.98% | 0.04 | 0.07% |
| 2026-05-11 | 27.70 | 27.70 | 27.70 | 27.70 | -5.01% | 0.03 | 0.05% |
| 2026-05-08 | 29.16 | 29.16 | 29.16 | 29.16 | -4.99% | 0.15 | 0.21% |
| 2026-05-07 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 0.17 | 0.23% |
| 2026-05-06 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 0.21 | 0.28% |
| 2026-04-30 | 34.00 | 34.00 | 34.00 | 34.00 | nan% | nan | nan% |
| 2026-04-29 | 31.30 | 34.38 | 31.01 | 34.00 | +7.29% | 10.24 | 13.20% |
| 2026-04-28 | 31.28 | 32.08 | 29.68 | 31.69 | +0.64% | 7.59 | 10.33% |
| 2026-04-27 | 31.00 | 32.29 | 30.03 | 31.49 | -0.22% | 8.41 | 11.35% |
| 2026-04-24 | 31.01 | 33.85 | 30.90 | 31.56 | -0.10% | 8.76 | 11.58% |
| 2026-04-23 | 30.80 | 31.85 | 29.10 | 31.59 | +2.70% | 8.64 | 11.95% |