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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.80 | 10.97 | 10.72 | 10.96 | +1.85% | 0.33 | 2.50% |
| 2025-06-24 | 10.47 | 10.84 | 10.44 | 10.76 | +3.15% | 0.35 | 2.67% |
| 2025-06-23 | 10.25 | 10.46 | 10.16 | 10.43 | +1.06% | 0.29 | 2.33% |
| 2025-06-20 | 10.32 | 10.46 | 10.19 | 10.32 | 0.00% | 0.21 | 1.71% |
| 2025-06-19 | 10.64 | 10.67 | 10.26 | 10.32 | -2.27% | 0.26 | 2.05% |
| 2025-06-18 | 10.61 | 10.65 | 10.47 | 10.56 | -1.21% | 0.21 | 1.66% |
| 2025-06-17 | 10.68 | 10.76 | 10.52 | 10.69 | +0.09% | 0.18 | 1.38% |
| 2025-06-16 | 10.63 | 10.82 | 10.52 | 10.68 | +0.28% | 0.32 | 2.48% |
| 2025-06-13 | 10.75 | 10.90 | 10.52 | 10.65 | -1.39% | 0.39 | 3.06% |
| 2025-06-12 | 10.82 | 10.88 | 10.68 | 10.80 | -0.09% | 0.22 | 1.71% |
| 2025-06-11 | 10.79 | 11.11 | 10.76 | 10.81 | 0.00% | 0.31 | 2.35% |
| 2025-06-10 | 10.95 | 11.00 | 10.64 | 10.81 | -0.82% | 0.26 | 2.02% |
| 2025-06-09 | 10.82 | 10.94 | 10.72 | 10.90 | +0.74% | 0.27 | 2.02% |
| 2025-06-06 | 10.67 | 10.85 | 10.62 | 10.82 | +1.40% | 0.24 | 1.86% |
| 2025-06-05 | 10.71 | 10.72 | 10.57 | 10.67 | +0.47% | 0.20 | 1.53% |
| 2025-06-04 | 10.68 | 10.73 | 10.62 | 10.62 | +0.28% | 0.18 | 1.38% |
| 2025-06-03 | 10.48 | 10.65 | 10.40 | 10.59 | +0.85% | 0.26 | 2.00% |
| 2025-05-30 | 10.73 | 10.74 | 10.42 | 10.50 | -1.40% | 0.33 | 2.58% |
| 2025-05-29 | 10.55 | 10.75 | 10.35 | 10.65 | +3.09% | 0.46 | 3.55% |
| 2025-05-28 | 10.43 | 10.57 | 10.32 | 10.33 | -1.02% | 0.25 | 1.96% |