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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.63 | 16.80 | 15.40 | 16.08 | +2.16% | 2.36 | 9.63% |
| 2025-12-17 | 15.30 | 16.16 | 15.05 | 15.74 | +3.89% | 0.88 | 3.77% |
| 2025-12-16 | 15.51 | 15.56 | 15.06 | 15.15 | -2.63% | 0.34 | 1.48% |
| 2025-12-15 | 15.63 | 15.80 | 15.44 | 15.56 | -0.95% | 0.40 | 1.73% |
| 2025-12-12 | 15.58 | 16.08 | 15.38 | 15.71 | +0.83% | 0.68 | 2.90% |
| 2025-12-11 | 15.67 | 15.74 | 15.32 | 15.58 | -0.19% | 0.46 | 1.99% |
| 2025-12-10 | 15.60 | 15.78 | 15.36 | 15.61 | +0.13% | 0.38 | 1.63% |
| 2025-12-09 | 15.49 | 15.73 | 15.36 | 15.59 | +0.58% | 0.38 | 1.62% |
| 2025-12-08 | 15.50 | 15.68 | 15.15 | 15.50 | +0.85% | 0.54 | 2.36% |
| 2025-12-05 | 14.85 | 15.61 | 14.70 | 15.37 | +3.22% | 0.62 | 2.73% |
| 2025-12-04 | 14.97 | 14.97 | 14.68 | 14.89 | -0.73% | 0.43 | 1.93% |
| 2025-12-03 | 15.04 | 15.15 | 14.85 | 15.00 | -0.33% | 0.44 | 1.95% |
| 2025-12-02 | 15.01 | 15.08 | 14.82 | 15.05 | -0.20% | 0.26 | 1.15% |
| 2025-12-01 | 15.23 | 15.42 | 14.96 | 15.08 | -1.05% | 0.48 | 2.12% |
| 2025-11-28 | 14.64 | 15.28 | 14.54 | 15.24 | +4.03% | 0.56 | 2.48% |
| 2025-11-27 | 14.63 | 14.93 | 14.46 | 14.65 | +0.76% | 0.47 | 2.12% |
| 2025-11-26 | 14.73 | 14.92 | 14.44 | 14.54 | -1.22% | 0.30 | 1.39% |
| 2025-11-25 | 14.50 | 14.96 | 14.39 | 14.72 | +2.36% | 0.50 | 2.25% |
| 2025-11-24 | 14.29 | 14.50 | 14.15 | 14.38 | +1.99% | 0.45 | 2.12% |
| 2025-11-21 | 14.66 | 15.09 | 14.05 | 14.10 | -5.50% | 0.62 | 2.89% |