*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.04 | 15.01 | 13.94 | 14.96 | +6.17% | 2.30 | 6.68% |
| 2026-01-16 | 14.55 | 14.63 | 14.07 | 14.09 | -3.16% | 1.94 | 5.73% |
| 2026-01-15 | 14.19 | 14.89 | 14.07 | 14.55 | +2.18% | 2.95 | 8.51% |
| 2026-01-14 | 14.33 | 14.53 | 14.00 | 14.24 | -0.97% | 2.61 | 7.68% |
| 2026-01-13 | 14.36 | 14.98 | 14.25 | 14.38 | -0.07% | 3.15 | 9.15% |
| 2026-01-12 | 14.40 | 14.74 | 14.18 | 14.39 | +1.05% | 2.37 | 6.97% |
| 2026-01-09 | 14.17 | 14.34 | 13.96 | 14.24 | 0.00% | 2.01 | 6.00% |
| 2026-01-08 | 14.05 | 14.55 | 13.92 | 14.24 | +0.85% | 2.34 | 6.93% |
| 2026-01-07 | 13.99 | 14.29 | 13.80 | 14.12 | +0.71% | 2.36 | 7.12% |
| 2026-01-06 | 13.46 | 14.19 | 13.36 | 14.02 | +6.13% | 3.32 | 10.17% |
| 2026-01-05 | 13.17 | 13.26 | 12.85 | 13.21 | +0.92% | 1.52 | 4.91% |
| 2025-12-31 | 13.21 | 13.30 | 13.06 | 13.09 | -0.91% | 1.05 | 3.39% |
| 2025-12-30 | 13.31 | 13.43 | 13.00 | 13.21 | -1.78% | 1.54 | 4.93% |
| 2025-12-29 | 13.87 | 13.99 | 13.42 | 13.45 | -2.82% | 1.98 | 6.18% |
| 2025-12-26 | 14.01 | 14.28 | 13.60 | 13.84 | +1.84% | 2.49 | 7.58% |
| 2025-12-25 | 13.52 | 13.66 | 13.27 | 13.59 | -0.44% | 1.70 | 5.36% |
| 2025-12-24 | 13.63 | 14.02 | 13.51 | 13.65 | +0.15% | 2.02 | 6.22% |
| 2025-12-23 | 13.56 | 13.87 | 13.32 | 13.63 | +0.52% | 2.34 | 7.25% |
| 2025-12-22 | 13.51 | 13.72 | 13.38 | 13.56 | +1.57% | 1.68 | 5.23% |
| 2025-12-19 | 13.27 | 13.45 | 13.05 | 13.35 | +0.60% | 1.94 | 6.18% |