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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.10 | 17.10 | 16.11 | 16.79 | +3.96% | 0.78 | 3.18% |
| 2026-03-23 | 17.27 | 17.31 | 15.95 | 16.15 | -7.98% | 0.83 | 3.32% |
| 2026-03-20 | 18.10 | 18.52 | 17.48 | 17.55 | -2.82% | 0.46 | 1.72% |
| 2026-03-19 | 18.48 | 18.70 | 17.96 | 18.06 | -3.63% | 0.32 | 1.18% |
| 2026-03-18 | 18.45 | 18.74 | 18.34 | 18.74 | +1.96% | 0.39 | 1.42% |
| 2026-03-17 | 19.08 | 19.10 | 18.33 | 18.38 | -2.80% | 0.34 | 1.22% |
| 2026-03-16 | 19.25 | 19.25 | 18.30 | 18.91 | -0.58% | 0.57 | 2.04% |
| 2026-03-13 | 19.49 | 19.53 | 18.99 | 19.02 | -2.31% | 0.63 | 2.18% |
| 2026-03-12 | 20.82 | 20.99 | 19.21 | 19.47 | -5.81% | 1.00 | 3.38% |
| 2026-03-11 | 21.49 | 22.19 | 20.65 | 20.67 | -3.41% | 0.90 | 2.80% |
| 2026-03-10 | 20.82 | 21.47 | 20.61 | 21.40 | +4.09% | 0.46 | 1.46% |
| 2026-03-09 | 20.85 | 21.18 | 20.12 | 20.56 | -2.37% | 0.47 | 1.51% |
| 2026-03-06 | 20.80 | 21.26 | 20.64 | 21.06 | +0.72% | 0.38 | 1.21% |
| 2026-03-05 | 21.62 | 21.69 | 20.71 | 20.91 | -1.18% | 0.51 | 1.62% |
| 2026-03-04 | 21.41 | 22.15 | 20.85 | 21.16 | -1.17% | 0.71 | 2.22% |
| 2026-03-03 | 22.29 | 22.51 | 21.29 | 21.41 | -3.95% | 0.82 | 2.51% |
| 2026-03-02 | 21.22 | 22.70 | 21.00 | 22.29 | +3.82% | 0.90 | 2.73% |
| 2026-02-27 | 21.21 | 21.54 | 20.90 | 21.47 | +1.47% | 0.53 | 1.66% |
| 2026-02-26 | 20.58 | 21.19 | 20.49 | 21.16 | +2.87% | 0.55 | 1.75% |
| 2026-02-25 | 20.21 | 20.67 | 20.12 | 20.57 | +1.48% | 0.45 | 1.47% |