*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.46 | 21.15 | 20.20 | 20.45 | +2.56% | 2.73 | 5.59% |
| 2026-02-13 | 20.50 | 20.80 | 19.86 | 19.94 | -2.92% | 2.65 | 5.54% |
| 2026-02-12 | 20.62 | 21.60 | 20.40 | 20.54 | -0.34% | 4.15 | 8.43% |
| 2026-02-11 | 19.75 | 20.78 | 19.70 | 20.61 | +4.35% | 4.46 | 9.29% |
| 2026-02-10 | 20.42 | 20.43 | 19.60 | 19.75 | -1.84% | 2.89 | 6.12% |
| 2026-02-09 | 20.37 | 20.90 | 19.92 | 20.12 | -1.37% | 3.81 | 7.94% |
| 2026-02-06 | 19.00 | 20.71 | 18.30 | 20.40 | +4.88% | 4.55 | 9.70% |
| 2026-02-05 | 20.32 | 20.57 | 19.33 | 19.45 | -5.40% | 6.14 | 13.04% |
| 2026-02-04 | 19.59 | 20.92 | 19.32 | 20.56 | +6.53% | 7.27 | 15.15% |
| 2026-02-03 | 16.56 | 19.49 | 16.56 | 19.30 | +4.89% | 8.51 | 19.94% |
| 2026-02-02 | 18.40 | 18.40 | 18.40 | 18.40 | -9.98% | 0.27 | 0.63% |
| 2026-01-30 | 21.31 | 21.78 | 20.44 | 20.44 | -10.00% | 3.00 | 6.11% |
| 2026-01-29 | 21.32 | 22.97 | 21.00 | 22.71 | +5.19% | 11.27 | 21.55% |
| 2026-01-28 | 19.60 | 21.59 | 19.18 | 21.59 | +9.98% | 8.92 | 18.34% |
| 2026-01-27 | 18.97 | 20.08 | 18.51 | 19.63 | +1.39% | 10.18 | 22.18% |
| 2026-01-26 | 18.50 | 19.36 | 18.01 | 19.36 | +10.00% | 2.43 | 5.38% |
| 2026-01-23 | 16.09 | 17.60 | 16.01 | 17.60 | +10.00% | 4.58 | 11.49% |
| 2026-01-22 | 15.76 | 16.49 | 15.65 | 16.00 | +1.65% | 4.26 | 11.18% |
| 2026-01-21 | 14.71 | 15.75 | 14.71 | 15.74 | +6.57% | 4.41 | 12.17% |
| 2026-01-20 | 14.99 | 15.09 | 14.34 | 14.77 | -1.27% | 2.05 | 5.94% |