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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.25 | 19.65 | 19.16 | 19.47 | +0.99% | 0.68 | 2.33% |
| 2026-01-16 | 19.27 | 19.52 | 19.01 | 19.28 | -0.05% | 0.54 | 1.87% |
| 2026-01-15 | 18.77 | 19.34 | 18.68 | 19.29 | +2.77% | 0.83 | 2.92% |
| 2026-01-14 | 19.39 | 19.42 | 18.49 | 18.77 | -3.20% | 1.09 | 3.86% |
| 2026-01-13 | 19.19 | 20.06 | 18.80 | 19.39 | +1.09% | 1.19 | 4.10% |
| 2026-01-12 | 19.22 | 19.50 | 18.51 | 19.18 | +0.74% | 0.96 | 3.38% |
| 2026-01-09 | 18.18 | 19.15 | 18.18 | 19.04 | +4.44% | 1.13 | 4.05% |
| 2026-01-08 | 17.74 | 18.43 | 17.62 | 18.23 | +2.59% | 0.86 | 3.17% |
| 2026-01-07 | 17.87 | 18.38 | 17.71 | 17.77 | -0.89% | 0.95 | 3.54% |
| 2026-01-06 | 18.42 | 18.90 | 17.71 | 17.93 | -2.77% | 1.54 | 5.68% |
| 2026-01-05 | 18.32 | 19.00 | 18.20 | 18.44 | +2.44% | 1.76 | 6.35% |
| 2025-12-31 | 17.00 | 18.45 | 16.81 | 18.00 | +5.82% | 1.85 | 6.97% |
| 2025-12-30 | 16.78 | 17.33 | 16.56 | 17.01 | +0.35% | 0.97 | 3.83% |
| 2025-12-29 | 16.48 | 17.26 | 16.45 | 16.95 | +2.67% | 1.39 | 5.49% |
| 2025-12-26 | 16.71 | 16.98 | 16.46 | 16.51 | -1.67% | 1.08 | 4.33% |
| 2025-12-25 | 17.01 | 17.20 | 16.66 | 16.79 | -1.70% | 1.30 | 5.19% |
| 2025-12-24 | 16.29 | 17.16 | 16.10 | 17.08 | +3.83% | 2.28 | 9.02% |
| 2025-12-23 | 15.83 | 16.49 | 15.45 | 16.45 | +3.52% | 1.50 | 6.22% |
| 2025-12-22 | 16.15 | 16.21 | 15.80 | 15.89 | -1.18% | 0.79 | 3.31% |
| 2025-12-19 | 16.00 | 16.53 | 16.00 | 16.08 | 0.00% | 1.40 | 5.77% |