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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.53 | 10.60 | 10.36 | 10.43 | -0.83% | 0.28 | 2.12% |
| 2025-05-26 | 10.32 | 10.55 | 10.27 | 10.52 | +1.96% | 0.28 | 2.17% |
| 2025-05-23 | 10.39 | 10.54 | 10.28 | 10.32 | -1.38% | 0.30 | 2.29% |
| 2025-05-22 | 10.52 | 10.71 | 10.40 | 10.46 | -0.55% | 0.27 | 2.08% |
| 2025-05-21 | 10.70 | 10.70 | 10.40 | 10.52 | -1.09% | 0.22 | 1.69% |
| 2025-05-20 | 10.52 | 10.64 | 10.38 | 10.64 | +1.47% | 0.28 | 2.10% |
| 2025-05-19 | 10.46 | 10.55 | 10.29 | 10.48 | +0.93% | 0.30 | 2.30% |
| 2025-05-16 | 10.30 | 10.49 | 10.20 | 10.38 | +1.13% | 0.30 | 2.29% |
| 2025-05-15 | 10.28 | 10.35 | 10.12 | 10.27 | 0.00% | 0.24 | 1.84% |
| 2025-05-14 | 10.24 | 10.35 | 10.13 | 10.27 | 0.00% | 0.31 | 2.45% |
| 2025-05-13 | 10.35 | 10.39 | 10.18 | 10.27 | 0.00% | 0.29 | 2.27% |
| 2025-05-12 | 10.37 | 10.50 | 10.16 | 10.27 | -0.93% | 0.32 | 2.50% |
| 2025-05-09 | 10.25 | 10.42 | 10.15 | 10.37 | +1.32% | 0.43 | 3.35% |
| 2025-05-08 | 9.97 | 10.34 | 9.97 | 10.23 | +2.42% | 0.52 | 4.09% |
| 2025-05-07 | 9.95 | 10.11 | 9.88 | 9.99 | +1.47% | 0.46 | 3.70% |
| 2025-05-06 | 9.71 | 9.92 | 9.71 | 9.84 | +1.90% | 0.36 | 2.92% |