伟隆股份 (002871) - 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
2026-05-15	20.41	20.95	0.53	2.60%	20.06	21.30	68041	14156	4.56%
2026-05-14	21.02	20.42	-0.33	-1.59%	20.10	21.02	43769	8969	2.93%
2026-05-13	20.43	20.75	0.32	1.57%	20.26	21.04	47659	9899	3.19%
2026-05-12	20.42	20.43	-0.19	-0.92%	20.28	20.87	43460	8923	2.91%
2026-05-11	20.90	20.62	-0.09	-0.43%	20.50	21.00	51322	10624	3.44%
2026-05-08	20.78	20.71	-0.05	-0.24%	20.51	21.14	56455	11739	3.78%
2026-05-07	20.71	20.76	0.48	2.37%	19.52	21.08	106669	22119	7.15%
2026-05-06	18.60	20.28	1.84	9.98%	18.31	20.28	96432	18883	6.46%
2026-04-30	17.88	18.44	0.56	3.13%	17.71	18.83	51128	9386	3.43%
2026-04-29	17.90	17.88	-0.36	-1.97%	17.24	18.16	59573	10549	3.99%
2026-04-28	17.98	18.24	0.26	1.45%	17.73	18.27	26849	4819	1.80%
2026-04-27	17.81	17.98	0.11	0.62%	17.67	18.18	23988	4309	1.61%
2026-04-24	18.04	17.87	-0.21	-1.16%	17.74	18.17	28563	5124	1.91%
2026-04-23	18.46	18.08	-0.47	-2.53%	17.97	18.70	25547	4670	1.71%
2026-04-22	18.32	18.55	0.23	1.26%	18.08	18.69	28531	5258	1.91%
2026-04-21	18.26	18.32	-0.09	-0.49%	17.80	18.42	31576	5743	2.11%
2026-04-20	18.24	18.41	0.18	0.99%	18.08	18.84	41749	7718	2.79%
2026-04-17	18.01	18.23	0.17	0.94%	17.71	18.50	44821	8147	3.00%
2026-04-16	18.36	18.06	-0.28	-1.53%	17.91	18.55	55060	9944	3.69%
2026-04-15	18.41	18.34	0.32	1.78%	18.30	19.68	77390	14519	5.18%
2026-04-14	16.96	18.02	1.13	6.69%	16.85	18.36	53121	9350	3.56%
2026-04-13	16.98	16.89	-0.17	-1.00%	16.71	17.07	22489	3790	1.51%
2026-04-10	16.80	17.06	0.24	1.43%	16.80	17.25	23103	3943	1.55%
2026-04-09	16.95	16.82	-0.15	-0.88%	16.62	16.95	28335	4752	1.90%
2026-04-08	16.36	16.97	0.98	6.13%	16.15	17.06	41795	7033	2.80%
2026-04-07	16.08	15.99	0.00	0.00%	15.90	16.16	25699	4113	1.72%
2026-04-03	16.32	15.99	-0.20	-1.24%	15.85	16.32	19442	3117	1.30%
2026-04-02	16.47	16.19	-0.44	-2.65%	16.01	16.60	26268	4263	1.76%
2026-04-01	16.33	16.63	0.45	2.78%	16.33	16.75	41542	6893	2.78%
2026-03-31	16.85	16.18	-0.67	-3.98%	16.06	16.99	43361	7133	2.90%
2026-03-30	16.67	16.85	0.14	0.84%	16.49	16.99	22815	3835	1.53%
2026-03-27	16.67	16.71	0.04	0.24%	16.45	16.89	30585	5093	2.05%
2026-03-26	16.86	16.67	-0.19	-1.13%	16.52	17.01	18859	3155	1.26%
2026-03-25	16.92	16.86	0.07	0.42%	16.79	17.16	25130	4263	1.68%
2026-03-24	17.10	16.79	0.64	3.96%	16.11	17.10	47469	7824	3.18%
2026-03-23	17.27	16.15	-1.40	-7.98%	15.95	17.31	49620	8292	3.32%
2026-03-20	18.10	17.55	-0.51	-2.82%	17.48	18.52	25683	4594	1.72%
2026-03-19	18.48	18.06	-0.68	-3.63%	17.96	18.70	17562	3206	1.18%
2026-03-18	18.45	18.74	0.36	1.96%	18.34	18.74	21139	3916	1.41%
2026-03-17	19.08	18.38	-0.53	-2.80%	18.33	19.10	18206	3398	1.22%
2026-03-16	19.25	18.91	-0.11	-0.58%	18.30	19.25	30538	5717	2.04%
2026-03-13	19.49	19.02	-0.45	-2.31%	18.99	19.53	32540	6255	2.18%
2026-03-12	20.82	19.47	-1.20	-5.81%	19.21	20.99	50463	10001	3.38%
2026-03-11	21.49	20.67	-0.73	-3.41%	20.65	22.19	41865	8953	2.80%
2026-03-10	20.82	21.40	0.84	4.09%	20.61	21.47	21850	4639	1.46%
2026-03-09	20.85	20.56	-0.50	-2.37%	20.12	21.18	22616	4657	1.51%
2026-03-06	20.80	21.06	0.15	0.72%	20.64	21.26	18144	3818	1.21%
2026-03-05	21.62	20.91	-0.25	-1.18%	20.71	21.69	24245	5106	1.62%
2026-03-04	21.41	21.16	-0.25	-1.17%	20.85	22.15	33174	7101	2.22%
2026-03-03	22.29	21.41	-0.88	-3.95%	21.29	22.51	37462	8188	2.51%
2026-03-02	21.22	22.29	0.82	3.82%	21.00	22.70	40791	9007	2.73%
2026-02-27	21.21	21.47	0.31	1.47%	20.90	21.54	24867	5268	1.66%
2026-02-26	20.58	21.16	0.59	2.87%	20.49	21.19	26161	5476	1.75%
2026-02-25	20.21	20.57	0.30	1.48%	20.12	20.67	21995	4483	1.47%
2026-02-24	20.22	20.27	0.24	1.20%	19.80	20.46	25431	5139	1.70%
2026-02-13	20.20	20.03	-0.29	-1.43%	19.90	20.29	17856	3593	1.20%
2026-02-12	19.92	20.32	0.46	2.32%	19.66	21.00	32754	6728	2.19%
2026-02-11	19.78	19.86	0.09	0.46%	19.71	20.06	16175	3223	1.08%
2026-02-10	19.86	19.77	-0.09	-0.45%	19.59	20.07	22403	4437	1.50%
2026-02-09	19.50	19.86	0.51	2.64%	19.36	20.00	32442	6393	2.17%
2026-02-06	19.63	19.35	-0.40	-2.03%	19.15	19.89	28711	5622	1.92%