*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.78 | 27.87 | 25.65 | 27.82 | +5.98% | 6.67 | 10.50% |
| 2026-03-23 | 27.54 | 28.15 | 26.18 | 26.25 | -6.65% | 5.80 | 9.02% |
| 2026-03-20 | 29.84 | 29.96 | 28.12 | 28.12 | -1.06% | 7.49 | 11.04% |
| 2026-03-19 | 32.15 | 32.68 | 28.42 | 28.42 | -10.01% | 8.63 | 12.21% |
| 2026-03-18 | 29.74 | 31.58 | 29.22 | 31.58 | +10.00% | 6.54 | 9.07% |
| 2026-03-17 | 29.02 | 30.70 | 28.62 | 28.71 | -1.03% | 8.69 | 12.39% |
| 2026-03-16 | 28.79 | 30.32 | 28.16 | 29.01 | -3.65% | 11.42 | 16.66% |
| 2026-03-13 | 32.76 | 33.75 | 30.11 | 30.11 | -9.99% | 9.99 | 13.58% |
| 2026-03-12 | 33.40 | 35.68 | 32.43 | 33.45 | +1.33% | 19.74 | 24.65% |
| 2026-03-11 | 32.14 | 33.01 | 31.80 | 33.01 | +10.00% | 7.50 | 9.76% |
| 2026-03-10 | 28.00 | 30.70 | 28.00 | 30.01 | +7.18% | 10.21 | 14.65% |
| 2026-03-09 | 27.60 | 28.31 | 26.60 | 28.00 | +4.91% | 10.76 | 16.47% |
| 2026-03-06 | 23.92 | 26.69 | 23.45 | 26.69 | +10.02% | 9.17 | 15.10% |
| 2026-03-05 | 24.68 | 24.80 | 23.59 | 24.26 | -1.58% | 5.65 | 9.89% |
| 2026-03-04 | 22.21 | 25.17 | 22.21 | 24.65 | +7.55% | 7.78 | 13.64% |
| 2026-03-03 | 24.28 | 24.70 | 22.50 | 22.92 | -1.84% | 10.70 | 19.29% |
| 2026-03-02 | 22.32 | 23.35 | 21.28 | 23.35 | +9.99% | 4.09 | 7.65% |
| 2026-02-27 | 19.90 | 21.39 | 19.87 | 21.23 | +5.15% | 4.11 | 8.39% |
| 2026-02-26 | 20.88 | 21.38 | 20.02 | 20.19 | -2.56% | 3.76 | 7.82% |
| 2026-02-25 | 20.82 | 21.62 | 20.27 | 20.72 | +1.32% | 3.87 | 7.79% |