*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.19 | 12.22 | 12.01 | 12.06 | -1.07% | 1.13 | 3.97% |
| 2025-09-16 | 12.54 | 12.56 | 12.08 | 12.19 | -2.79% | 1.70 | 5.89% |
| 2025-09-15 | 12.74 | 13.28 | 12.51 | 12.54 | -1.34% | 2.00 | 6.64% |
| 2025-09-12 | 11.97 | 12.98 | 11.70 | 12.71 | +6.18% | 3.34 | 11.46% |
| 2025-09-11 | 11.75 | 12.00 | 11.48 | 11.97 | +1.61% | 1.53 | 5.52% |
| 2025-09-10 | 12.45 | 12.59 | 11.53 | 11.78 | -5.84% | 2.94 | 10.43% |
| 2025-09-09 | 13.12 | 13.41 | 12.44 | 12.51 | -5.58% | 2.57 | 8.45% |
| 2025-09-08 | 12.96 | 13.41 | 12.80 | 13.25 | +1.92% | 2.37 | 7.61% |
| 2025-09-05 | 12.54 | 13.57 | 12.46 | 13.00 | +4.33% | 2.16 | 7.00% |
| 2025-09-04 | 12.69 | 13.00 | 12.29 | 12.46 | -1.81% | 1.77 | 5.91% |
| 2025-09-03 | 13.42 | 13.68 | 12.60 | 12.69 | -5.30% | 2.09 | 6.74% |
| 2025-09-02 | 13.96 | 13.96 | 13.32 | 13.40 | -3.60% | 1.94 | 6.07% |
| 2025-09-01 | 13.10 | 13.94 | 12.96 | 13.90 | +6.19% | 3.11 | 9.70% |
| 2025-08-29 | 13.25 | 13.63 | 13.04 | 13.09 | -0.83% | 1.96 | 6.25% |
| 2025-08-28 | 13.14 | 13.47 | 12.82 | 13.20 | -0.15% | 2.21 | 7.11% |
| 2025-08-27 | 13.60 | 13.88 | 13.07 | 13.22 | -2.51% | 2.94 | 9.19% |
| 2025-08-26 | 13.32 | 13.85 | 12.75 | 13.56 | +4.47% | 3.81 | 11.94% |
| 2025-08-25 | 12.68 | 13.30 | 12.60 | 12.98 | +3.34% | 2.58 | 8.43% |
| 2025-08-22 | 12.59 | 12.64 | 12.47 | 12.56 | +0.16% | 0.94 | 3.19% |
| 2025-08-21 | 12.50 | 12.65 | 12.42 | 12.54 | +0.72% | 1.25 | 4.23% |