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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.32 | 18.69 | 18.08 | 18.55 | +1.26% | 0.53 | 1.91% |
| 2026-04-21 | 18.26 | 18.42 | 17.80 | 18.32 | -0.49% | 0.57 | 2.11% |
| 2026-04-20 | 18.24 | 18.84 | 18.08 | 18.41 | +0.99% | 0.77 | 2.79% |
| 2026-04-17 | 18.01 | 18.50 | 17.71 | 18.23 | +0.94% | 0.81 | 3.00% |
| 2026-04-16 | 18.36 | 18.55 | 17.91 | 18.06 | -1.53% | 0.99 | 3.69% |
| 2026-04-15 | 18.41 | 19.68 | 18.30 | 18.34 | +1.78% | 1.45 | 5.18% |
| 2026-04-14 | 16.96 | 18.36 | 16.85 | 18.02 | +6.69% | 0.94 | 3.56% |
| 2026-04-13 | 16.98 | 17.07 | 16.71 | 16.89 | -1.00% | 0.38 | 1.51% |
| 2026-04-10 | 16.80 | 17.25 | 16.80 | 17.06 | +1.43% | 0.39 | 1.55% |
| 2026-04-09 | 16.95 | 16.95 | 16.62 | 16.82 | -0.88% | 0.48 | 1.90% |
| 2026-04-08 | 16.36 | 17.06 | 16.15 | 16.97 | +6.13% | 0.70 | 2.80% |
| 2026-04-07 | 16.08 | 16.16 | 15.90 | 15.99 | 0.00% | 0.41 | 1.72% |
| 2026-04-03 | 16.32 | 16.32 | 15.85 | 15.99 | -1.24% | 0.31 | 1.30% |
| 2026-04-02 | 16.47 | 16.60 | 16.01 | 16.19 | -2.65% | 0.43 | 1.76% |
| 2026-04-01 | 16.33 | 16.75 | 16.33 | 16.63 | +2.78% | 0.69 | 2.78% |
| 2026-03-31 | 16.85 | 16.99 | 16.06 | 16.18 | -3.98% | 0.71 | 2.90% |
| 2026-03-30 | 16.67 | 16.99 | 16.49 | 16.85 | +0.84% | 0.38 | 1.53% |
| 2026-03-27 | 16.67 | 16.89 | 16.45 | 16.71 | +0.24% | 0.51 | 2.05% |
| 2026-03-26 | 16.86 | 17.01 | 16.52 | 16.67 | -1.13% | 0.32 | 1.26% |
| 2026-03-25 | 16.92 | 17.16 | 16.79 | 16.86 | +0.42% | 0.43 | 1.68% |