*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.43 | 16.96 | 15.42 | 16.49 | +6.94% | 9.98 | 25.47% |
| 2025-11-19 | 15.41 | 16.01 | 15.30 | 15.42 | -0.52% | 5.27 | 14.26% |
| 2025-11-18 | 15.40 | 15.79 | 14.92 | 15.50 | +0.52% | 4.86 | 13.44% |
| 2025-11-17 | 15.38 | 15.88 | 15.18 | 15.42 | +1.18% | 6.15 | 16.79% |
| 2025-11-14 | 14.47 | 15.43 | 14.45 | 15.24 | +5.10% | 8.38 | 23.53% |
| 2025-11-13 | 13.61 | 15.03 | 13.58 | 14.50 | +6.15% | 8.19 | 23.86% |
| 2025-11-12 | 13.40 | 13.78 | 13.21 | 13.66 | +1.26% | 4.38 | 13.69% |
| 2025-11-11 | 14.98 | 14.98 | 13.36 | 13.49 | -2.53% | 6.66 | 20.56% |
| 2025-11-10 | 12.70 | 13.84 | 12.70 | 13.84 | +10.02% | 2.25 | 7.01% |
| 2025-11-07 | 12.36 | 12.65 | 12.30 | 12.58 | +1.53% | 1.45 | 4.91% |
| 2025-11-06 | 12.43 | 12.47 | 12.23 | 12.39 | -0.48% | 0.76 | 2.61% |
| 2025-11-05 | 12.30 | 12.51 | 12.17 | 12.45 | +1.22% | 1.05 | 3.58% |
| 2025-11-04 | 12.41 | 12.70 | 12.23 | 12.30 | -1.28% | 1.33 | 4.52% |
| 2025-11-03 | 12.09 | 12.55 | 12.02 | 12.46 | +3.32% | 2.10 | 7.22% |
| 2025-10-31 | 11.85 | 12.38 | 11.83 | 12.06 | +0.75% | 1.91 | 6.63% |
| 2025-10-30 | 11.95 | 12.14 | 11.60 | 11.97 | +0.76% | 1.62 | 5.77% |
| 2025-10-29 | 11.54 | 12.06 | 11.48 | 11.88 | +2.68% | 1.29 | 4.64% |
| 2025-10-28 | 11.72 | 11.81 | 11.55 | 11.57 | -1.87% | 0.72 | 2.61% |
| 2025-10-27 | 11.96 | 12.16 | 11.70 | 11.79 | -1.75% | 1.13 | 4.03% |
| 2025-10-24 | 11.97 | 12.43 | 11.91 | 12.00 | 0.00% | 1.15 | 3.98% |