*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.02 | 12.05 | 11.78 | 12.00 | +0.25% | 0.87 | 3.11% |
| 2025-10-22 | 11.85 | 12.24 | 11.61 | 11.97 | +2.05% | 1.43 | 5.04% |
| 2025-10-21 | 11.52 | 11.86 | 11.43 | 11.73 | +2.27% | 0.96 | 3.47% |
| 2025-10-20 | 11.50 | 11.58 | 11.33 | 11.47 | +0.88% | 0.66 | 2.43% |
| 2025-10-17 | 11.61 | 12.06 | 11.35 | 11.37 | -1.98% | 1.04 | 3.78% |
| 2025-10-16 | 12.00 | 12.02 | 11.55 | 11.60 | -3.33% | 1.10 | 3.97% |
| 2025-10-15 | 11.88 | 12.28 | 11.86 | 12.00 | +1.01% | 1.67 | 5.84% |
| 2025-10-14 | 11.74 | 12.46 | 11.73 | 11.88 | +2.06% | 2.18 | 7.63% |
| 2025-10-13 | 11.00 | 11.68 | 10.76 | 11.64 | +2.28% | 1.29 | 4.80% |
| 2025-10-10 | 11.65 | 11.71 | 11.36 | 11.38 | -2.98% | 0.90 | 3.32% |
| 2025-10-09 | 11.64 | 11.92 | 11.59 | 11.73 | +0.77% | 1.45 | 5.21% |
| 2025-09-30 | 11.28 | 11.94 | 11.24 | 11.64 | +3.28% | 1.57 | 5.70% |
| 2025-09-29 | 11.06 | 11.31 | 10.95 | 11.27 | +1.62% | 1.00 | 3.77% |
| 2025-09-26 | 11.02 | 11.30 | 11.02 | 11.09 | -0.45% | 0.65 | 2.46% |
| 2025-09-25 | 11.30 | 11.48 | 11.06 | 11.14 | -1.59% | 0.84 | 3.17% |
| 2025-09-24 | 10.88 | 11.35 | 10.83 | 11.32 | +3.10% | 1.10 | 4.15% |
| 2025-09-23 | 11.36 | 11.36 | 10.69 | 10.98 | -3.35% | 1.44 | 5.58% |
| 2025-09-22 | 11.88 | 11.96 | 11.26 | 11.36 | -4.70% | 1.51 | 5.59% |
| 2025-09-19 | 11.71 | 11.98 | 11.52 | 11.92 | +2.23% | 1.96 | 7.06% |
| 2025-09-18 | 12.06 | 12.07 | 11.54 | 11.66 | -3.32% | 1.76 | 6.32% |