威领股份(002667)股票行情
威领股份(002667)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 12.74 | 12.54 | -0.17 | -1.34% | 12.51 | 13.28 | 156798 | 19971.96 | 6.64% |
| 2025-09-12 | 11.97 | 12.71 | 0.74 | 6.18% | 11.70 | 12.98 | 270771 | 33426.52 | 11.46% |
| 2025-09-11 | 11.75 | 11.97 | 0.19 | 1.61% | 11.48 | 12.00 | 130404 | 15260.80 | 5.52% |
| 2025-09-10 | 12.45 | 11.78 | -0.73 | -5.84% | 11.53 | 12.59 | 246501 | 29401.22 | 10.43% |
| 2025-09-09 | 13.12 | 12.51 | -0.74 | -5.58% | 12.44 | 13.41 | 199598 | 25690.57 | 8.45% |
| 2025-09-08 | 12.96 | 13.25 | 0.25 | 1.92% | 12.80 | 13.41 | 179778 | 23685.70 | 7.61% |
| 2025-09-05 | 12.54 | 13.00 | 0.54 | 4.33% | 12.46 | 13.57 | 165465 | 21574.72 | 7.00% |
| 2025-09-04 | 12.69 | 12.46 | -0.23 | -1.81% | 12.29 | 13.00 | 139630 | 17736.50 | 5.91% |
| 2025-09-03 | 13.42 | 12.69 | -0.71 | -5.30% | 12.60 | 13.68 | 159338 | 20881.43 | 6.74% |
| 2025-09-02 | 13.96 | 13.40 | -0.50 | -3.60% | 13.32 | 13.96 | 143464 | 19407.64 | 6.07% |
| 2025-09-01 | 13.10 | 13.90 | 0.81 | 6.19% | 12.96 | 13.94 | 229112 | 31120.93 | 9.70% |
| 2025-08-29 | 13.25 | 13.09 | -0.11 | -0.83% | 13.04 | 13.63 | 147688 | 19625.52 | 6.25% |
| 2025-08-28 | 13.14 | 13.20 | -0.02 | -0.15% | 12.82 | 13.47 | 167902 | 22083.22 | 7.11% |
| 2025-08-27 | 13.60 | 13.22 | -0.34 | -2.51% | 13.07 | 13.88 | 216996 | 29365.19 | 9.19% |
| 2025-08-26 | 13.32 | 13.56 | 0.58 | 4.47% | 12.75 | 13.85 | 281963 | 38077.00 | 11.96% |
| 2025-08-25 | 12.68 | 12.98 | 0.42 | 3.34% | 12.60 | 13.30 | 198698 | 25795.38 | 8.43% |
| 2025-08-22 | 12.59 | 12.56 | 0.02 | 0.16% | 12.47 | 12.64 | 75180 | 9423.13 | 3.19% |
| 2025-08-21 | 12.50 | 12.54 | 0.09 | 0.72% | 12.42 | 12.65 | 99792 | 12532.38 | 4.23% |
| 2025-08-20 | 12.40 | 12.45 | -0.02 | -0.16% | 12.30 | 12.52 | 64458 | 7993.01 | 2.74% |
| 2025-08-19 | 12.38 | 12.47 | 0.05 | 0.40% | 12.21 | 12.65 | 88373 | 10981.05 | 3.75% |
| 2025-08-18 | 12.50 | 12.42 | -0.01 | -0.08% | 12.30 | 12.57 | 86683 | 10779.78 | 3.68% |
| 2025-08-15 | 12.10 | 12.43 | 0.32 | 2.64% | 12.10 | 12.48 | 88728 | 10904.95 | 3.76% |
| 2025-08-14 | 12.41 | 12.11 | -0.32 | -2.57% | 12.10 | 12.44 | 71606 | 8794.65 | 3.04% |
| 2025-08-13 | 12.47 | 12.43 | -0.09 | -0.72% | 12.36 | 12.57 | 93840 | 11677.58 | 3.98% |
| 2025-08-12 | 12.62 | 12.52 | -0.24 | -1.88% | 12.36 | 12.71 | 133992 | 16742.01 | 5.69% |
| 2025-08-11 | 13.42 | 12.76 | 0.37 | 2.99% | 12.49 | 13.62 | 220866 | 28550.49 | 9.37% |
| 2025-08-08 | 12.13 | 12.39 | 0.21 | 1.72% | 12.07 | 12.50 | 88068 | 10829.57 | 3.74% |
| 2025-08-07 | 12.23 | 12.18 | -0.03 | -0.25% | 12.04 | 12.26 | 56381 | 6851.86 | 2.39% |
| 2025-08-06 | 12.16 | 12.21 | 0.04 | 0.33% | 12.05 | 12.27 | 57418 | 6984.11 | 2.44% |
| 2025-08-05 | 12.22 | 12.17 | 0.14 | 1.16% | 12.07 | 12.22 | 61974 | 7526.03 | 2.63% |
| 2025-08-04 | 12.00 | 12.03 | 0.03 | 0.25% | 11.84 | 12.11 | 48960 | 5870.90 | 2.08% |
| 2025-08-01 | 12.00 | 12.00 | 0.01 | 0.08% | 11.95 | 12.10 | 44208 | 5320.03 | 1.88% |
| 2025-07-31 | 12.06 | 11.99 | -0.13 | -1.07% | 11.96 | 12.22 | 54424 | 6552.84 | 2.31% |
| 2025-07-30 | 12.26 | 12.12 | -0.10 | -0.82% | 11.96 | 12.26 | 73887 | 8943.60 | 3.14% |
| 2025-07-29 | 12.26 | 12.22 | -0.10 | -0.81% | 12.13 | 12.40 | 68182 | 8347.91 | 2.89% |
| 2025-07-28 | 12.43 | 12.32 | -0.17 | -1.36% | 12.27 | 12.47 | 82713 | 10214.03 | 3.51% |
| 2025-07-25 | 12.77 | 12.49 | -0.20 | -1.58% | 12.41 | 12.80 | 106235 | 13357.15 | 4.51% |
| 2025-07-24 | 12.17 | 12.69 | 0.46 | 3.76% | 12.17 | 12.86 | 187277 | 23552.14 | 7.95% |
| 2025-07-23 | 12.50 | 12.23 | -0.20 | -1.61% | 12.22 | 12.56 | 74862 | 9249.11 | 3.18% |
| 2025-07-22 | 12.47 | 12.43 | -0.11 | -0.88% | 12.20 | 12.74 | 111177 | 13810.24 | 4.72% |
| 2025-07-21 | 12.62 | 12.54 | -0.05 | -0.40% | 12.40 | 12.68 | 103569 | 12928.64 | 4.39% |
| 2025-07-18 | 12.55 | 12.59 | 0.06 | 0.48% | 12.47 | 12.85 | 96540 | 12210.74 | 4.10% |
| 2025-07-17 | 12.44 | 12.53 | 0.05 | 0.40% | 12.36 | 12.70 | 70572 | 8848.25 | 2.99% |
| 2025-07-16 | 12.77 | 12.48 | -0.14 | -1.11% | 12.45 | 12.77 | 64590 | 8093.87 | 2.74% |
| 2025-07-15 | 12.27 | 12.62 | -0.13 | -1.02% | 12.25 | 12.80 | 152861 | 19222.28 | 6.49% |
| 2025-07-14 | 12.55 | 12.75 | 0.52 | 4.25% | 12.47 | 13.31 | 202073 | 26070.32 | 8.57% |
| 2025-07-11 | 12.33 | 12.23 | -0.09 | -0.73% | 12.20 | 12.55 | 92518 | 11436.81 | 3.93% |
| 2025-07-10 | 12.47 | 12.32 | 0.00 | 0.00% | 12.15 | 12.47 | 75906 | 9318.83 | 3.22% |
| 2025-07-09 | 12.21 | 12.32 | 0.27 | 2.24% | 12.04 | 12.75 | 135141 | 16732.64 | 5.73% |
| 2025-07-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.62 | 12.09 | 100296 | 11959.39 | 4.26% |
| 2025-07-07 | 11.80 | 11.69 | -0.04 | -0.34% | 11.58 | 11.80 | 41981 | 4883.30 | 1.78% |
| 2025-07-04 | 11.85 | 11.73 | -0.11 | -0.93% | 11.67 | 11.91 | 66991 | 7899.02 | 2.84% |
| 2025-07-03 | 12.08 | 11.84 | -0.10 | -0.84% | 11.72 | 12.11 | 66932 | 7918.11 | 2.84% |
| 2025-07-02 | 11.87 | 11.94 | 0.11 | 0.93% | 11.67 | 11.97 | 68623 | 8128.72 | 2.91% |
| 2025-07-01 | 11.80 | 11.83 | 0.14 | 1.20% | 11.58 | 11.93 | 75796 | 8893.99 | 3.22% |
| 2025-06-30 | 11.73 | 11.69 | -0.03 | -0.26% | 11.55 | 11.81 | 73337 | 8528.28 | 3.11% |
| 2025-06-27 | 11.80 | 11.72 | -0.01 | -0.09% | 11.71 | 12.00 | 46680 | 5516.47 | 1.98% |
| 2025-06-26 | 11.93 | 11.73 | -0.16 | -1.35% | 11.69 | 12.17 | 63447 | 7531.52 | 2.69% |
| 2025-06-25 | 11.91 | 11.89 | -0.02 | -0.17% | 11.77 | 11.98 | 49347 | 5858.76 | 2.09% |
| 2025-06-24 | 11.60 | 11.91 | 0.28 | 2.41% | 11.49 | 11.97 | 71698 | 8441.90 | 3.04% |
| 2025-06-23 | 11.51 | 11.63 | 0.08 | 0.69% | 11.39 | 11.84 | 61468 | 7171.94 | 2.61% |
| 2025-06-20 | 11.80 | 11.55 | -0.24 | -2.04% | 11.50 | 11.85 | 56185 | 6525.78 | 2.38% |
| 2025-06-19 | 11.97 | 11.79 | -0.18 | -1.50% | 11.55 | 12.29 | 83093 | 9827.68 | 3.53% |
| 2025-06-18 | 12.10 | 11.97 | -0.24 | -1.97% | 11.91 | 12.19 | 46100 | 5534.41 | 1.96% |
| 2025-06-17 | 11.99 | 12.21 | 0.29 | 2.43% | 11.50 | 12.25 | 97004 | 11566.05 | 4.12% |
| 2025-06-16 | 12.04 | 11.92 | -0.25 | -2.05% | 11.89 | 12.05 | 65159 | 7789.54 | 2.76% |
| 2025-06-13 | 12.46 | 12.17 | -0.34 | -2.72% | 12.00 | 12.49 | 100158 | 12204.10 | 4.25% |
| 2025-06-12 | 12.68 | 12.51 | -0.20 | -1.57% | 12.45 | 12.72 | 67656 | 8490.62 | 2.87% |
| 2025-06-11 | 12.49 | 12.71 | 0.21 | 1.68% | 12.41 | 12.86 | 75748 | 9647.46 | 3.21% |
| 2025-06-10 | 12.77 | 12.50 | -0.06 | -0.48% | 12.30 | 12.83 | 93366 | 11776.84 | 3.96% |
| 2025-06-09 | 12.40 | 12.56 | 0.16 | 1.29% | 12.37 | 12.63 | 57145 | 7144.17 | 2.42% |
| 2025-06-06 | 12.42 | 12.40 | -0.03 | -0.24% | 12.30 | 12.52 | 70505 | 8730.01 | 2.99% |
| 2025-06-05 | 12.55 | 12.43 | -0.15 | -1.19% | 12.29 | 12.55 | 79081 | 9778.73 | 3.36% |
| 2025-06-04 | 12.35 | 12.58 | 0.23 | 1.86% | 12.35 | 12.69 | 69090 | 8694.98 | 2.93% |
| 2025-06-03 | 12.29 | 12.35 | -0.07 | -0.56% | 12.25 | 12.53 | 48288 | 5979.82 | 2.05% |
| 2025-05-30 | 12.49 | 12.42 | -0.08 | -0.64% | 12.27 | 12.55 | 54518 | 6729.99 | 2.31% |
| 2025-05-29 | 12.48 | 12.50 | 0.00 | 0.00% | 12.28 | 12.57 | 69072 | 8587.65 | 2.93% |
| 2025-05-28 | 12.53 | 12.50 | -0.06 | -0.48% | 12.45 | 12.64 | 52527 | 6574.67 | 2.23% |
| 2025-05-27 | 12.65 | 12.56 | -0.09 | -0.71% | 12.40 | 12.66 | 53672 | 6729.69 | 2.28% |
| 2025-05-26 | 12.58 | 12.65 | -0.04 | -0.32% | 12.40 | 12.90 | 82596 | 10386.75 | 3.50% |
深证大盘股票行情在线 K线走势图
