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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.35 | 17.96 | 15.24 | 16.95 | +0.12% | 7.59 | 29.48% |
| 2025-08-19 | 16.26 | 16.93 | 16.26 | 16.93 | +9.97% | 1.56 | 6.08% |
| 2025-08-18 | 13.36 | 15.39 | 13.36 | 15.39 | +9.97% | 5.66 | 25.15% |
| 2025-08-15 | 12.32 | 14.06 | 11.57 | 14.00 | +9.09% | 6.85 | 34.30% |
| 2025-08-14 | 11.85 | 12.83 | 11.85 | 12.83 | +10.00% | 1.13 | 5.80% |
| 2025-08-13 | 11.15 | 11.80 | 11.11 | 11.66 | +4.56% | 1.82 | 10.24% |
| 2025-08-12 | 11.17 | 11.35 | 11.10 | 11.15 | -0.18% | 0.63 | 3.63% |
| 2025-08-11 | 11.08 | 11.22 | 10.98 | 11.17 | +0.81% | 0.68 | 3.94% |
| 2025-08-08 | 10.87 | 11.14 | 10.83 | 11.08 | +1.18% | 0.77 | 4.52% |
| 2025-08-07 | 11.01 | 11.01 | 10.87 | 10.96 | +0.09% | 0.55 | 3.31% |
| 2025-08-06 | 10.88 | 10.96 | 10.83 | 10.95 | +0.64% | 0.57 | 3.42% |
| 2025-08-05 | 10.73 | 10.90 | 10.67 | 10.88 | +1.39% | 0.78 | 4.71% |
| 2025-08-04 | 10.52 | 10.73 | 10.40 | 10.73 | +1.99% | 0.69 | 4.23% |
| 2025-08-01 | 10.43 | 10.59 | 10.38 | 10.52 | +1.25% | 0.45 | 2.80% |
| 2025-07-31 | 10.56 | 10.61 | 10.36 | 10.39 | -1.51% | 0.43 | 2.71% |
| 2025-07-30 | 10.60 | 10.63 | 10.49 | 10.55 | -0.75% | 0.41 | 2.54% |
| 2025-07-29 | 10.72 | 10.80 | 10.53 | 10.63 | -1.02% | 0.61 | 3.95% |
| 2025-07-28 | 10.70 | 10.78 | 10.68 | 10.74 | +0.28% | 0.62 | 3.94% |
| 2025-07-25 | 10.75 | 10.78 | 10.62 | 10.71 | -0.56% | 0.56 | 3.57% |
| 2025-07-24 | 10.72 | 10.83 | 10.71 | 10.77 | +0.19% | 0.69 | 4.39% |