*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.65 | 12.66 | 12.40 | 12.56 | -0.71% | 0.67 | 2.28% |
| 2025-05-26 | 12.58 | 12.90 | 12.40 | 12.65 | -0.32% | 1.04 | 3.50% |
| 2025-05-23 | 12.88 | 13.06 | 12.66 | 12.69 | -1.93% | 1.31 | 4.32% |
| 2025-05-22 | 13.20 | 13.61 | 12.81 | 12.94 | -2.93% | 2.03 | 6.58% |
| 2025-05-21 | 14.74 | 14.74 | 13.30 | 13.33 | -9.81% | 5.02 | 15.37% |
| 2025-05-20 | 13.75 | 14.93 | 13.28 | 14.78 | +8.92% | 5.99 | 17.52% |
| 2025-05-19 | 13.70 | 13.80 | 13.12 | 13.57 | -0.95% | 1.68 | 5.31% |
| 2025-05-16 | 13.31 | 14.33 | 13.31 | 13.70 | +2.85% | 3.29 | 10.00% |
| 2025-05-15 | 13.35 | 13.48 | 13.10 | 13.32 | -0.22% | 1.48 | 4.72% |
| 2025-05-14 | 13.40 | 13.65 | 13.00 | 13.35 | +1.44% | 1.77 | 5.62% |
| 2025-05-13 | 13.33 | 13.38 | 12.96 | 13.16 | +0.38% | 1.20 | 3.86% |
| 2025-05-12 | 12.99 | 13.32 | 12.85 | 13.11 | +2.26% | 1.87 | 6.08% |
| 2025-05-09 | 12.74 | 12.92 | 12.57 | 12.82 | 0.00% | 1.63 | 5.44% |
| 2025-05-08 | 12.77 | 12.94 | 12.60 | 12.82 | -1.08% | 1.43 | 4.73% |
| 2025-05-07 | 13.15 | 13.38 | 12.70 | 12.96 | -0.15% | 2.05 | 6.68% |
| 2025-05-06 | 13.50 | 13.70 | 12.60 | 12.98 | -3.21% | 3.62 | 11.74% |