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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.12 | 15.21 | 14.78 | 14.92 | -1.39% | 0.42 | 1.90% |
| 2025-11-19 | 15.37 | 15.46 | 15.06 | 15.13 | -1.63% | 0.54 | 2.36% |
| 2025-11-18 | 15.36 | 15.53 | 15.16 | 15.38 | +0.33% | 0.43 | 1.87% |
| 2025-11-17 | 15.40 | 15.55 | 15.15 | 15.33 | -0.39% | 0.49 | 2.13% |
| 2025-11-14 | 14.93 | 15.58 | 14.93 | 15.39 | +2.53% | 0.91 | 3.96% |
| 2025-11-13 | 15.28 | 15.28 | 14.68 | 15.01 | -1.38% | 0.75 | 3.33% |
| 2025-11-12 | 15.33 | 15.47 | 14.93 | 15.22 | -0.65% | 0.66 | 2.92% |
| 2025-11-11 | 15.58 | 15.59 | 15.29 | 15.32 | -1.03% | 0.63 | 2.73% |
| 2025-11-10 | 16.04 | 16.07 | 15.30 | 15.48 | -3.49% | 1.22 | 5.23% |
| 2025-11-07 | 16.27 | 16.50 | 16.00 | 16.04 | -1.11% | 1.40 | 5.78% |
| 2025-11-06 | 16.14 | 16.45 | 15.81 | 16.22 | +1.69% | 1.80 | 7.44% |
| 2025-11-05 | 15.60 | 16.21 | 15.58 | 15.95 | +1.01% | 1.19 | 5.00% |
| 2025-11-04 | 15.68 | 15.83 | 15.43 | 15.79 | +0.89% | 0.84 | 3.60% |
| 2025-11-03 | 15.71 | 16.19 | 15.33 | 15.65 | +0.26% | 1.13 | 4.82% |
| 2025-10-31 | 15.70 | 15.95 | 15.32 | 15.61 | -0.57% | 1.16 | 4.97% |
| 2025-10-30 | 15.27 | 16.27 | 15.19 | 15.70 | +2.68% | 2.46 | 10.46% |
| 2025-10-29 | 16.40 | 16.56 | 15.18 | 15.29 | -7.72% | 2.42 | 10.42% |
| 2025-10-28 | 15.88 | 17.10 | 15.60 | 16.57 | +5.68% | 1.89 | 7.74% |
| 2025-10-27 | 15.76 | 15.85 | 15.51 | 15.68 | +0.64% | 0.54 | 2.31% |
| 2025-10-24 | 15.64 | 15.70 | 15.45 | 15.58 | +0.26% | 0.53 | 2.27% |