*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.51 | 30.98 | 28.20 | 30.76 | +6.33% | 8.92 | 12.65% |
| 2026-04-21 | 29.00 | 29.60 | 28.37 | 28.93 | +0.35% | 4.65 | 6.77% |
| 2026-04-20 | 28.58 | 29.46 | 27.80 | 28.83 | +0.14% | 5.90 | 8.68% |
| 2026-04-17 | 28.36 | 29.97 | 28.13 | 28.79 | +0.14% | 6.85 | 9.97% |
| 2026-04-16 | 28.94 | 30.06 | 28.01 | 28.75 | -0.62% | 8.02 | 11.63% |
| 2026-04-15 | 29.44 | 30.10 | 28.80 | 28.93 | +0.59% | 7.56 | 10.92% |
| 2026-04-14 | 28.40 | 29.36 | 27.17 | 28.76 | +1.34% | 11.11 | 16.51% |
| 2026-04-13 | 26.25 | 28.66 | 25.56 | 28.38 | +8.11% | 9.75 | 15.32% |
| 2026-04-10 | 25.06 | 27.50 | 24.87 | 26.25 | +5.00% | 8.73 | 14.11% |
| 2026-04-09 | 24.31 | 25.36 | 23.76 | 25.00 | +0.40% | 3.51 | 5.99% |
| 2026-04-08 | 24.00 | 25.28 | 24.00 | 24.90 | +6.00% | 3.49 | 5.98% |
| 2026-04-07 | 23.57 | 24.00 | 23.11 | 23.49 | +0.90% | 2.27 | 4.07% |
| 2026-04-03 | 24.00 | 24.49 | 23.23 | 23.28 | -2.88% | 2.20 | 3.93% |
| 2026-04-02 | 24.67 | 25.20 | 23.53 | 23.97 | -3.81% | 4.00 | 6.98% |
| 2026-04-01 | 25.70 | 25.70 | 24.56 | 24.92 | -1.81% | 3.61 | 6.11% |
| 2026-03-31 | 26.67 | 26.72 | 24.65 | 25.38 | -4.80% | 4.68 | 7.73% |
| 2026-03-30 | 26.76 | 26.76 | 25.00 | 26.66 | -0.71% | 5.55 | 8.99% |
| 2026-03-27 | 26.01 | 28.17 | 26.01 | 26.85 | +0.67% | 6.08 | 9.47% |
| 2026-03-26 | 27.70 | 27.99 | 26.46 | 26.67 | -4.31% | 4.34 | 6.78% |
| 2026-03-25 | 28.50 | 29.00 | 27.41 | 27.87 | +0.18% | 4.92 | 7.43% |