*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.91 | 11.98 | 11.77 | 11.89 | -0.17% | 0.59 | 2.09% |
| 2025-06-24 | 11.60 | 11.97 | 11.49 | 11.91 | +2.41% | 0.84 | 3.04% |
| 2025-06-23 | 11.51 | 11.84 | 11.39 | 11.63 | +0.69% | 0.72 | 2.61% |
| 2025-06-20 | 11.80 | 11.85 | 11.50 | 11.55 | -2.04% | 0.65 | 2.38% |
| 2025-06-19 | 11.97 | 12.29 | 11.55 | 11.79 | -1.50% | 0.98 | 3.53% |
| 2025-06-18 | 12.10 | 12.19 | 11.91 | 11.97 | -1.97% | 0.55 | 1.96% |
| 2025-06-17 | 11.99 | 12.25 | 11.50 | 12.21 | +2.43% | 1.16 | 4.12% |
| 2025-06-16 | 12.04 | 12.05 | 11.89 | 11.92 | -2.05% | 0.78 | 2.76% |
| 2025-06-13 | 12.46 | 12.49 | 12.00 | 12.17 | -2.72% | 1.22 | 4.25% |
| 2025-06-12 | 12.68 | 12.72 | 12.45 | 12.51 | -1.57% | 0.85 | 2.87% |
| 2025-06-11 | 12.49 | 12.86 | 12.41 | 12.71 | +1.68% | 0.96 | 3.21% |
| 2025-06-10 | 12.77 | 12.83 | 12.30 | 12.50 | -0.48% | 1.18 | 3.96% |
| 2025-06-09 | 12.40 | 12.63 | 12.37 | 12.56 | +1.29% | 0.71 | 2.42% |
| 2025-06-06 | 12.42 | 12.52 | 12.30 | 12.40 | -0.24% | 0.87 | 2.99% |
| 2025-06-05 | 12.55 | 12.55 | 12.29 | 12.43 | -1.19% | 0.98 | 3.36% |
| 2025-06-04 | 12.35 | 12.69 | 12.35 | 12.58 | +1.86% | 0.87 | 2.93% |
| 2025-06-03 | 12.29 | 12.53 | 12.25 | 12.35 | -0.56% | 0.60 | 2.05% |
| 2025-05-30 | 12.49 | 12.55 | 12.27 | 12.42 | -0.64% | 0.67 | 2.31% |
| 2025-05-29 | 12.48 | 12.57 | 12.28 | 12.50 | 0.00% | 0.86 | 2.93% |
| 2025-05-28 | 12.53 | 12.64 | 12.45 | 12.50 | -0.48% | 0.66 | 2.23% |