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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.63 | 15.65 | 15.16 | 15.54 | -0.45% | 0.55 | 2.41% |
| 2025-10-22 | 15.53 | 15.81 | 15.40 | 15.61 | +0.13% | 0.40 | 1.70% |
| 2025-10-21 | 15.48 | 15.61 | 15.25 | 15.59 | +0.71% | 0.44 | 1.92% |
| 2025-10-20 | 15.01 | 15.59 | 15.01 | 15.48 | +3.67% | 0.71 | 3.07% |
| 2025-10-17 | 15.69 | 15.84 | 14.87 | 14.93 | -4.59% | 0.76 | 3.23% |
| 2025-10-16 | 15.61 | 16.56 | 15.45 | 15.65 | +0.32% | 1.52 | 6.15% |
| 2025-10-15 | 15.39 | 15.65 | 15.25 | 15.60 | +1.16% | 0.46 | 1.94% |
| 2025-10-14 | 15.74 | 15.95 | 15.30 | 15.42 | -2.15% | 0.71 | 2.94% |
| 2025-10-13 | 15.58 | 15.86 | 14.92 | 15.76 | -1.62% | 0.96 | 4.00% |
| 2025-10-10 | 16.09 | 16.44 | 15.95 | 16.02 | -0.31% | 0.99 | 3.97% |
| 2025-10-09 | 16.56 | 16.91 | 15.78 | 16.07 | -3.53% | 1.32 | 5.26% |
| 2025-09-30 | 16.93 | 17.38 | 16.64 | 16.66 | -1.01% | 0.94 | 3.61% |
| 2025-09-29 | 16.78 | 17.15 | 16.66 | 16.83 | -0.71% | 0.87 | 3.34% |
| 2025-09-26 | 17.17 | 17.57 | 16.69 | 16.95 | -1.28% | 1.16 | 4.40% |
| 2025-09-25 | 17.07 | 18.12 | 17.07 | 17.17 | +0.29% | 1.49 | 5.50% |
| 2025-09-24 | 16.70 | 17.25 | 16.53 | 17.12 | +1.72% | 1.10 | 4.24% |
| 2025-09-23 | 17.28 | 17.34 | 16.05 | 16.83 | -2.60% | 1.83 | 7.21% |
| 2025-09-22 | 16.70 | 17.52 | 16.38 | 17.27 | +3.77% | 1.45 | 5.55% |
| 2025-09-19 | 17.15 | 17.72 | 16.65 | 16.65 | -1.36% | 1.61 | 6.15% |
| 2025-09-18 | 17.44 | 17.94 | 16.70 | 16.88 | -4.24% | 1.83 | 6.83% |