*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.40 | 12.52 | 12.30 | 12.45 | -0.16% | 0.80 | 2.74% |
| 2025-08-19 | 12.38 | 12.65 | 12.21 | 12.47 | +0.40% | 1.10 | 3.75% |
| 2025-08-18 | 12.50 | 12.57 | 12.30 | 12.42 | -0.08% | 1.08 | 3.68% |
| 2025-08-15 | 12.10 | 12.48 | 12.10 | 12.43 | +2.64% | 1.09 | 3.77% |
| 2025-08-14 | 12.41 | 12.44 | 12.10 | 12.11 | -2.57% | 0.88 | 3.04% |
| 2025-08-13 | 12.47 | 12.57 | 12.36 | 12.43 | -0.72% | 1.17 | 3.98% |
| 2025-08-12 | 12.62 | 12.71 | 12.36 | 12.52 | -1.88% | 1.67 | 5.69% |
| 2025-08-11 | 13.42 | 13.62 | 12.49 | 12.76 | +2.99% | 2.86 | 9.37% |
| 2025-08-08 | 12.13 | 12.50 | 12.07 | 12.39 | +1.72% | 1.08 | 3.74% |
| 2025-08-07 | 12.23 | 12.26 | 12.04 | 12.18 | -0.25% | 0.69 | 2.39% |
| 2025-08-06 | 12.16 | 12.27 | 12.05 | 12.21 | +0.33% | 0.70 | 2.44% |
| 2025-08-05 | 12.22 | 12.22 | 12.07 | 12.17 | +1.16% | 0.75 | 2.63% |
| 2025-08-04 | 12.00 | 12.11 | 11.84 | 12.03 | +0.25% | 0.59 | 2.08% |
| 2025-08-01 | 12.00 | 12.10 | 11.95 | 12.00 | +0.08% | 0.53 | 1.88% |
| 2025-07-31 | 12.06 | 12.22 | 11.96 | 11.99 | -1.07% | 0.66 | 2.31% |
| 2025-07-30 | 12.26 | 12.26 | 11.96 | 12.12 | -0.82% | 0.89 | 3.14% |
| 2025-07-29 | 12.26 | 12.40 | 12.13 | 12.22 | -0.81% | 0.83 | 2.89% |
| 2025-07-28 | 12.43 | 12.47 | 12.27 | 12.32 | -1.36% | 1.02 | 3.51% |
| 2025-07-25 | 12.77 | 12.80 | 12.41 | 12.49 | -1.58% | 1.34 | 4.51% |
| 2025-07-24 | 12.17 | 12.86 | 12.17 | 12.69 | +3.76% | 2.36 | 7.95% |