威领股份 (002667) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-10	25.06	26.25	1.25	5.00%	24.87	27.50	333805	87278	14.11%
2026-04-09	24.31	25.00	0.10	0.40%	23.76	25.36	141614	35088	5.99%
2026-04-08	24.00	24.90	1.41	6.00%	24.00	25.28	141521	34897	5.98%
2026-04-07	23.57	23.49	0.21	0.90%	23.11	24.00	96364	22664	4.07%
2026-04-03	24.00	23.28	-0.69	-2.88%	23.23	24.49	93048	21989	3.93%
2026-04-02	24.67	23.97	-0.95	-3.81%	23.53	25.20	165219	39958	6.98%
2026-04-01	25.70	24.92	-0.46	-1.81%	24.56	25.70	144645	36071	6.11%
2026-03-31	26.67	25.38	-1.28	-4.80%	24.65	26.72	182947	46752	7.73%
2026-03-30	26.76	26.66	-0.19	-0.71%	25.00	26.76	212782	55493	8.99%
2026-03-27	26.01	26.85	0.18	0.67%	26.01	28.17	224046	60837	9.47%
2026-03-26	27.70	26.67	-1.20	-4.31%	26.46	27.99	160460	43407	6.78%
2026-03-25	28.50	27.87	0.05	0.18%	27.41	29.00	175905	49218	7.43%
2026-03-24	26.78	27.82	1.57	5.98%	25.65	27.87	248469	66661	10.50%
2026-03-23	27.54	26.25	-1.87	-6.65%	26.18	28.15	213369	57982	9.02%
2026-03-20	29.84	28.12	-0.30	-1.06%	28.12	29.96	261303	74943	11.04%
2026-03-19	32.15	28.42	-3.16	-10.01%	28.42	32.68	288865	86333	12.21%
2026-03-18	29.74	31.58	2.87	10.00%	29.22	31.58	214696	65403	9.07%
2026-03-17	29.02	28.71	-0.30	-1.03%	28.62	30.70	293057	86936	12.39%
2026-03-16	28.79	29.01	-1.10	-3.65%	28.16	30.32	394122	114188	16.66%
2026-03-13	32.76	30.11	-3.34	-9.99%	30.11	33.75	321419	99898	13.58%
2026-03-12	33.40	33.45	0.44	1.33%	32.43	35.68	583246	197430	24.65%
2026-03-11	32.14	33.01	3.00	10.00%	31.80	33.01	230931	74977	9.76%
2026-03-10	28.00	30.01	2.01	7.18%	28.00	30.70	346595	102130	14.65%
2026-03-09	27.60	28.00	1.31	4.91%	26.60	28.31	389727	107591	16.47%
2026-03-06	23.92	26.69	2.43	10.02%	23.45	26.69	357334	91727	15.10%
2026-03-05	24.68	24.26	-0.39	-1.58%	23.59	24.80	234094	56471	9.89%
2026-03-04	22.21	24.65	1.73	7.55%	22.21	25.17	322749	77753	13.64%
2026-03-03	24.28	22.92	-0.43	-1.84%	22.50	24.70	456323	107032	19.29%
2026-03-02	22.32	23.35	2.12	9.99%	21.28	23.35	180922	40869	7.65%
2026-02-27	19.90	21.23	1.04	5.15%	19.87	21.39	198468	41127	8.39%
2026-02-26	20.88	20.19	-0.53	-2.56%	20.02	21.38	184940	37627	7.82%
2026-02-25	20.82	20.72	0.27	1.32%	20.27	21.62	184267	38701	7.79%
2026-02-24	20.46	20.45	0.51	2.56%	20.20	21.15	132330	27296	5.59%
2026-02-13	20.50	19.94	-0.60	-2.92%	19.86	20.80	131013	26531	5.54%
2026-02-12	20.62	20.54	-0.07	-0.34%	20.40	21.60	199345	41530	8.43%
2026-02-11	19.75	20.61	0.86	4.35%	19.70	20.78	219875	44595	9.29%
2026-02-10	20.42	19.75	-0.37	-1.84%	19.60	20.43	144869	28851	6.12%
2026-02-09	20.37	20.12	-0.28	-1.37%	19.92	20.90	187755	38074	7.94%
2026-02-06	19.00	20.40	0.95	4.88%	18.30	20.71	229418	45518	9.70%
2026-02-05	20.32	19.45	-1.11	-5.40%	19.33	20.57	308612	61446	13.04%
2026-02-04	19.59	20.56	1.26	6.53%	19.32	20.92	358413	72725	15.15%
2026-02-03	16.56	19.30	0.90	4.89%	16.56	19.49	471849	85141	19.94%
2026-02-02	18.40	18.40	-2.04	-9.98%	18.40	18.40	14913	2743	0.63%
2026-01-30	21.31	20.44	-2.27	-10.00%	20.44	21.78	144675	30043	6.11%
2026-01-29	21.32	22.71	1.12	5.19%	21.00	22.97	509849	112673	21.55%
2026-01-28	19.60	21.59	1.96	9.98%	19.18	21.59	433905	89164	18.34%
2026-01-27	18.97	19.63	0.27	1.39%	18.51	20.08	524752	101798	22.18%
2026-01-26	18.50	19.36	1.76	10.00%	18.01	19.36	127238	24263	5.38%
2026-01-23	16.09	17.60	1.60	10.00%	16.01	17.60	271927	45848	11.49%
2026-01-22	15.76	16.00	0.26	1.65%	15.65	16.49	264627	42623	11.18%
2026-01-21	14.71	15.74	0.97	6.57%	14.71	15.75	287890	44092	12.17%
2026-01-20	14.99	14.77	-0.19	-1.27%	14.34	15.09	140556	20544	5.94%
2026-01-19	14.04	14.96	0.87	6.17%	13.94	15.01	158007	22967	6.68%
2026-01-16	14.55	14.09	-0.46	-3.16%	14.07	14.63	135659	19356	5.73%
2026-01-15	14.19	14.55	0.31	2.18%	14.07	14.89	201309	29543	8.51%
2026-01-14	14.33	14.24	-0.14	-0.97%	14.00	14.53	181823	26057	7.68%
2026-01-13	14.36	14.38	-0.01	-0.07%	14.25	14.98	216614	31544	9.15%
2026-01-12	14.40	14.39	0.15	1.05%	14.18	14.74	164805	23658	6.97%
2026-01-09	14.17	14.24	0.00	0.00%	13.96	14.34	141872	20088	6.00%
2026-01-08	14.05	14.24	0.12	0.85%	13.92	14.55	163898	23398	6.93%
2026-01-07	13.99	14.12	0.10	0.71%	13.80	14.29	168575	23633	7.12%
2026-01-06	13.46	14.02	0.81	6.13%	13.36	14.19	240580	33247	10.17%
2026-01-05	13.17	13.21	0.12	0.92%	12.85	13.26	116231	15230	4.91%