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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.68 | 17.72 | 17.15 | 17.62 | -1.28% | 2.12 | 7.87% |
| 2025-09-16 | 17.47 | 18.11 | 17.26 | 17.85 | +2.11% | 1.62 | 5.96% |
| 2025-09-15 | 17.47 | 17.92 | 17.16 | 17.48 | +0.06% | 1.44 | 5.34% |
| 2025-09-12 | 17.93 | 18.18 | 17.17 | 17.47 | -3.10% | 2.60 | 9.61% |
| 2025-09-11 | 17.26 | 18.25 | 16.83 | 18.03 | +4.93% | 3.28 | 12.02% |
| 2025-09-10 | 16.75 | 17.29 | 16.54 | 17.19 | +2.86% | 2.84 | 10.90% |
| 2025-09-09 | 16.56 | 17.24 | 16.15 | 16.71 | +0.96% | 2.32 | 8.97% |
| 2025-09-08 | 17.54 | 17.91 | 16.25 | 16.55 | -4.76% | 3.38 | 13.12% |
| 2025-09-05 | 17.09 | 17.84 | 16.58 | 17.37 | +0.75% | 3.70 | 13.89% |
| 2025-09-04 | 17.94 | 18.15 | 17.05 | 17.25 | -5.93% | 5.52 | 20.48% |
| 2025-09-03 | 17.08 | 18.33 | 17.08 | 18.33 | +9.99% | 3.56 | 12.89% |
| 2025-09-02 | 17.78 | 18.09 | 16.51 | 16.67 | -6.59% | 5.03 | 19.10% |
| 2025-09-01 | 19.62 | 19.64 | 17.82 | 17.84 | -9.91% | 6.15 | 22.03% |
| 2025-08-29 | 19.85 | 20.73 | 18.94 | 19.81 | +1.02% | 6.57 | 21.63% |
| 2025-08-28 | 18.37 | 20.00 | 17.69 | 19.61 | +7.84% | 7.54 | 25.71% |
| 2025-08-27 | 18.94 | 19.72 | 17.99 | 18.18 | -3.49% | 5.63 | 19.60% |
| 2025-08-26 | 18.30 | 19.48 | 17.64 | 18.84 | +2.77% | 6.09 | 21.29% |
| 2025-08-25 | 19.44 | 19.52 | 17.44 | 18.33 | -0.22% | 7.74 | 27.61% |
| 2025-08-22 | 16.95 | 18.37 | 16.95 | 18.37 | +10.03% | 5.49 | 20.32% |
| 2025-08-21 | 17.15 | 17.30 | 15.25 | 16.70 | -1.47% | 6.16 | 24.59% |