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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.22 | 20.46 | 19.80 | 20.27 | +1.20% | 0.51 | 1.70% |
| 2026-02-13 | 20.20 | 20.29 | 19.90 | 20.03 | -1.43% | 0.36 | 1.20% |
| 2026-02-12 | 19.92 | 21.00 | 19.66 | 20.32 | +2.32% | 0.67 | 2.19% |
| 2026-02-11 | 19.78 | 20.06 | 19.71 | 19.86 | +0.46% | 0.32 | 1.08% |
| 2026-02-10 | 19.86 | 20.07 | 19.59 | 19.77 | -0.45% | 0.44 | 1.50% |
| 2026-02-09 | 19.50 | 20.00 | 19.36 | 19.86 | +2.64% | 0.64 | 2.17% |
| 2026-02-06 | 19.63 | 19.89 | 19.15 | 19.35 | -2.03% | 0.56 | 1.92% |
| 2026-02-05 | 19.91 | 20.17 | 19.70 | 19.75 | -1.05% | 0.42 | 1.41% |
| 2026-02-04 | 20.02 | 20.50 | 19.77 | 19.96 | -0.25% | 0.61 | 2.03% |
| 2026-02-03 | 19.89 | 20.18 | 19.68 | 20.01 | +1.78% | 0.66 | 2.21% |
| 2026-02-02 | 20.37 | 20.54 | 19.62 | 19.66 | -3.58% | 0.58 | 1.93% |
| 2026-01-30 | 19.93 | 20.58 | 19.59 | 20.39 | +2.98% | 0.90 | 3.00% |
| 2026-01-29 | 20.89 | 21.48 | 19.66 | 19.80 | -6.03% | 1.21 | 3.98% |
| 2026-01-28 | 21.32 | 21.80 | 20.83 | 21.07 | -1.08% | 1.01 | 3.18% |
| 2026-01-27 | 20.61 | 21.39 | 20.00 | 21.30 | +3.80% | 1.02 | 3.30% |
| 2026-01-26 | 20.52 | 20.70 | 20.16 | 20.52 | +1.28% | 0.94 | 3.08% |
| 2026-01-23 | 20.19 | 20.80 | 20.16 | 20.26 | +0.85% | 0.60 | 1.97% |
| 2026-01-22 | 20.00 | 20.78 | 19.79 | 20.09 | +0.55% | 0.72 | 2.38% |
| 2026-01-21 | 19.52 | 20.04 | 19.33 | 19.98 | +1.68% | 0.57 | 1.94% |
| 2026-01-20 | 19.64 | 20.21 | 19.50 | 19.65 | +0.92% | 0.99 | 3.36% |