*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.50 | 12.56 | 12.22 | 12.23 | -1.61% | 0.92 | 3.18% |
| 2025-07-22 | 12.47 | 12.74 | 12.20 | 12.43 | -0.88% | 1.38 | 4.72% |
| 2025-07-21 | 12.62 | 12.68 | 12.40 | 12.54 | -0.40% | 1.29 | 4.39% |
| 2025-07-18 | 12.55 | 12.85 | 12.47 | 12.59 | +0.48% | 1.22 | 4.10% |
| 2025-07-17 | 12.44 | 12.70 | 12.36 | 12.53 | +0.40% | 0.88 | 2.99% |
| 2025-07-16 | 12.77 | 12.77 | 12.45 | 12.48 | -1.11% | 0.81 | 2.74% |
| 2025-07-15 | 12.27 | 12.80 | 12.25 | 12.62 | -1.02% | 1.92 | 6.49% |
| 2025-07-14 | 12.55 | 13.31 | 12.47 | 12.75 | +4.25% | 2.61 | 8.57% |
| 2025-07-11 | 12.33 | 12.55 | 12.20 | 12.23 | -0.73% | 1.14 | 3.93% |
| 2025-07-10 | 12.47 | 12.47 | 12.15 | 12.32 | 0.00% | 0.93 | 3.22% |
| 2025-07-09 | 12.21 | 12.75 | 12.04 | 12.32 | +2.24% | 1.67 | 5.73% |
| 2025-07-08 | 11.68 | 12.09 | 11.62 | 12.05 | +3.08% | 1.20 | 4.26% |
| 2025-07-07 | 11.80 | 11.80 | 11.58 | 11.69 | -0.34% | 0.49 | 1.78% |
| 2025-07-04 | 11.85 | 11.91 | 11.67 | 11.73 | -0.93% | 0.79 | 2.84% |
| 2025-07-03 | 12.08 | 12.11 | 11.72 | 11.84 | -0.84% | 0.79 | 2.84% |
| 2025-07-02 | 11.87 | 11.97 | 11.67 | 11.94 | +0.93% | 0.81 | 2.91% |
| 2025-07-01 | 11.80 | 11.93 | 11.58 | 11.83 | +1.20% | 0.89 | 3.22% |
| 2025-06-30 | 11.73 | 11.81 | 11.55 | 11.69 | -0.26% | 0.85 | 3.11% |
| 2025-06-27 | 11.80 | 12.00 | 11.71 | 11.72 | -0.09% | 0.55 | 1.98% |
| 2025-06-26 | 11.93 | 12.17 | 11.69 | 11.73 | -1.35% | 0.75 | 2.69% |