*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.71 | 13.72 | 13.27 | 13.27 | -4.26% | 2.24 | 7.02% |
| 2025-12-17 | 13.37 | 13.97 | 13.06 | 13.86 | +5.48% | 2.86 | 8.93% |
| 2025-12-16 | 13.42 | 13.59 | 13.05 | 13.14 | -2.52% | 1.53 | 4.89% |
| 2025-12-15 | 13.86 | 14.06 | 13.42 | 13.48 | -3.65% | 2.16 | 6.69% |
| 2025-12-12 | 14.00 | 14.50 | 13.75 | 13.99 | +0.72% | 2.99 | 8.96% |
| 2025-12-11 | 14.16 | 14.27 | 13.59 | 13.89 | -2.05% | 2.47 | 7.57% |
| 2025-12-10 | 14.68 | 14.69 | 14.15 | 14.18 | -3.47% | 2.21 | 6.53% |
| 2025-12-09 | 14.98 | 15.00 | 14.63 | 14.69 | -2.39% | 2.73 | 7.81% |
| 2025-12-08 | 15.25 | 15.55 | 14.97 | 15.05 | +0.60% | 3.46 | 9.63% |
| 2025-12-05 | 15.31 | 15.67 | 14.85 | 14.96 | -4.10% | 4.99 | 13.86% |
| 2025-12-04 | 15.02 | 16.84 | 15.02 | 15.60 | +1.89% | 6.87 | 18.27% |
| 2025-12-03 | 16.96 | 17.45 | 15.03 | 15.31 | -5.96% | 6.98 | 18.87% |
| 2025-12-02 | 16.80 | 17.93 | 15.32 | 16.28 | -3.67% | 11.07 | 27.56% |
| 2025-12-01 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-11-28 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-11-27 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-11-26 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-11-25 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-11-24 | 15.69 | 16.90 | 15.69 | 16.90 | +10.03% | 5.90 | 15.11% |
| 2025-11-21 | 14.84 | 16.19 | 14.84 | 15.36 | -6.85% | 7.64 | 20.70% |