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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.96 | 11.06 | 10.72 | 10.75 | -2.00% | 0.82 | 5.19% |
| 2025-07-22 | 10.95 | 11.06 | 10.81 | 10.97 | -0.09% | 1.05 | 6.67% |
| 2025-07-21 | 10.61 | 11.01 | 10.57 | 10.97 | +4.36% | 1.76 | 11.42% |
| 2025-07-18 | 10.61 | 10.61 | 10.44 | 10.52 | -0.47% | 0.44 | 2.95% |
| 2025-07-17 | 10.54 | 10.63 | 10.52 | 10.57 | -0.19% | 0.57 | 3.82% |
| 2025-07-16 | 10.37 | 10.60 | 10.35 | 10.59 | +1.82% | 0.66 | 4.48% |
| 2025-07-15 | 10.58 | 10.63 | 10.33 | 10.40 | -1.88% | 0.76 | 5.24% |
| 2025-07-14 | 10.58 | 10.61 | 10.49 | 10.60 | -0.28% | 0.78 | 5.39% |
| 2025-07-11 | 10.52 | 10.70 | 10.40 | 10.63 | -0.28% | 1.02 | 7.45% |
| 2025-07-10 | 10.75 | 10.83 | 10.60 | 10.66 | -1.47% | 0.99 | 7.18% |
| 2025-07-09 | 10.97 | 11.07 | 10.78 | 10.82 | -3.73% | 1.75 | 13.19% |
| 2025-07-08 | 11.56 | 11.66 | 11.16 | 11.23 | -2.09% | 1.89 | 13.84% |
| 2025-07-07 | 11.16 | 11.56 | 10.83 | 11.47 | +1.86% | 1.44 | 10.47% |
| 2025-07-04 | 12.09 | 12.12 | 11.12 | 11.26 | -8.87% | 2.45 | 17.62% |
| 2025-07-03 | 11.77 | 13.03 | 11.49 | 12.36 | +4.38% | 3.05 | 20.53% |
| 2025-07-02 | 11.18 | 12.20 | 11.10 | 11.84 | +6.17% | 1.34 | 9.44% |
| 2025-07-01 | 11.14 | 11.19 | 10.97 | 11.15 | +0.54% | 0.29 | 2.14% |
| 2025-06-30 | 11.08 | 11.16 | 10.97 | 11.09 | +0.09% | 0.31 | 2.30% |
| 2025-06-27 | 10.88 | 11.09 | 10.84 | 11.08 | +2.11% | 0.35 | 2.67% |
| 2025-06-26 | 11.00 | 11.00 | 10.83 | 10.86 | -0.91% | 0.26 | 1.97% |