伟隆股份 sz.002871
21.05
+0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.95 | 23.05 | 20.84 | 21.05 | +0.48% | 1.04 | 3.28% |
| 2026-05-22 | 21.00 | 21.30 | 20.65 | 20.95 | +0.38% | 0.96 | 3.07% |
| 2026-05-21 | 21.50 | 22.27 | 20.65 | 20.87 | -4.13% | 1.74 | 5.39% |
| 2026-05-20 | 20.65 | 21.88 | 20.54 | 21.77 | +4.66% | 1.87 | 5.91% |
| 2026-05-19 | 21.27 | 21.70 | 20.46 | 20.80 | -0.95% | 1.25 | 4.00% |
| 2026-05-18 | 20.78 | 21.25 | 20.64 | 21.00 | +0.24% | 1.17 | 3.73% |
| 2026-05-15 | 20.41 | 21.30 | 20.06 | 20.95 | +2.60% | 1.42 | 4.56% |
| 2026-05-14 | 21.02 | 21.02 | 20.10 | 20.42 | -1.59% | 0.90 | 2.93% |
| 2026-05-13 | 20.43 | 21.04 | 20.26 | 20.75 | +1.57% | 0.99 | 3.19% |
| 2026-05-12 | 20.42 | 20.87 | 20.28 | 20.43 | -0.92% | 0.89 | 2.91% |
| 2026-05-11 | 20.90 | 21.00 | 20.50 | 20.62 | -0.43% | 1.06 | 3.44% |
| 2026-05-08 | 20.78 | 21.14 | 20.51 | 20.71 | -0.24% | 1.17 | 3.78% |
| 2026-05-07 | 20.71 | 21.08 | 19.52 | 20.76 | +2.37% | 2.21 | 7.15% |
| 2026-05-06 | 18.60 | 20.28 | 18.31 | 20.28 | +9.98% | 1.89 | 6.46% |
| 2026-04-30 | 17.88 | 18.83 | 17.71 | 18.44 | +3.13% | 0.94 | 3.43% |
| 2026-04-29 | 17.90 | 18.16 | 17.24 | 17.88 | -1.97% | 1.05 | 3.99% |
| 2026-04-28 | 17.98 | 18.27 | 17.73 | 18.24 | +1.45% | 0.48 | 1.80% |
| 2026-04-27 | 17.81 | 18.18 | 17.67 | 17.98 | +0.62% | 0.43 | 1.61% |
| 2026-04-24 | 18.04 | 18.17 | 17.74 | 17.87 | -1.16% | 0.51 | 1.91% |
| 2026-04-23 | 18.46 | 18.70 | 17.97 | 18.08 | -2.53% | 0.47 | 1.71% |