致敬每一个财富自由的梦想,祝大家早日进化为游资

伟隆股份 (002871) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 9.10 8.80 -0.98 -10.02% 8.80 9.29 28435 2519 2.35%
2025-04-03 9.72 9.78 -0.04 -0.41% 9.60 9.83 21982 2140 1.82%
2025-04-02 9.76 9.82 0.09 0.92% 9.70 10.02 21630 2135 1.79%
2025-04-01 9.69 9.73 0.18 1.88% 9.54 9.93 35767 3506 2.96%
2025-03-31 9.55 9.55 -0.12 -1.24% 9.34 9.67 38856 3682 3.22%
2025-03-28 9.88 9.67 -0.15 -1.53% 9.61 9.93 26789 2604 2.22%
2025-03-27 9.92 9.82 -0.16 -1.60% 9.69 10.00 28273 2779 2.34%
2025-03-26 9.82 9.98 0.16 1.63% 9.76 10.11 36085 3614 2.99%
2025-03-25 9.92 9.82 -0.02 -0.20% 9.69 9.99 34729 3416 2.88%
2025-03-24 10.36 9.84 -0.54 -5.20% 9.66 10.39 49777 4946 4.12%
2025-03-21 10.50 10.38 -0.12 -1.14% 10.16 10.50 38914 4015 3.22%
2025-03-20 10.34 10.50 0.14 1.35% 10.21 10.60 35211 3673 2.92%
2025-03-19 10.30 10.36 0.02 0.19% 10.20 10.37 25659 2645 2.13%
2025-03-18 10.19 10.34 0.15 1.47% 10.14 10.34 27014 2768 2.24%
2025-03-17 10.13 10.19 0.06 0.59% 10.02 10.20 26141 2651 2.17%
2025-03-14 9.98 10.13 0.09 0.90% 9.84 10.15 29067 2909 2.41%
2025-03-13 10.13 10.04 -0.02 -0.20% 9.81 10.14 25616 2544 2.12%
2025-03-12 10.15 10.06 -0.04 -0.40% 10.04 10.17 22468 2269 1.86%
2025-03-11 9.98 10.10 0.02 0.20% 9.92 10.15 25036 2512 2.07%
2025-03-10 9.97 10.08 0.11 1.10% 9.91 10.12 22596 2270 1.87%
2025-03-07 10.00 9.97 -0.09 -0.89% 9.91 10.14 20057 2005 1.66%
2025-03-06 9.94 10.06 0.13 1.31% 9.85 10.16 33379 3338 2.76%
2025-03-05 9.86 9.93 0.05 0.51% 9.73 9.93 30844 3032 2.55%
2025-03-04 9.51 9.88 0.29 3.02% 9.51 9.89 34930 3417 2.89%
2025-03-03 9.54 9.59 0.03 0.31% 9.54 9.85 40509 3931 3.36%
2025-02-28 9.79 9.56 -0.21 -2.15% 9.52 9.80 30884 2968 2.56%
2025-02-27 9.76 9.77 0.04 0.41% 9.51 9.83 24962 2419 2.07%
2025-02-26 9.64 9.73 0.10 1.04% 9.63 9.82 22308 2174 1.85%
2025-02-25 9.59 9.63 -0.04 -0.41% 9.51 9.75 18135 1749 1.50%
2025-02-24 9.59 9.67 0.00 0.00% 9.49 9.81 29510 2848 2.44%
2025-02-21 9.77 9.67 -0.15 -1.53% 9.59 9.81 26701 2579 2.21%
2025-02-20 9.68 9.82 0.14 1.45% 9.60 9.85 24129 2360 2.00%
2025-02-19 9.58 9.68 0.10 1.04% 9.55 9.75 17617 1702 1.46%
2025-02-18 9.78 9.58 -0.20 -2.04% 9.53 9.85 25309 2452 2.10%
2025-02-17 9.64 9.78 0.11 1.14% 9.64 9.88 23614 2311 1.96%
2025-02-14 9.71 9.67 -0.06 -0.62% 9.56 9.78 19732 1908 1.63%
2025-02-13 9.88 9.73 -0.15 -1.52% 9.69 9.94 18772 1837 1.55%
2025-02-12 9.84 9.88 -0.01 -0.10% 9.79 9.96 20081 1979 1.66%
2025-02-11 9.91 9.89 -0.01 -0.10% 9.80 9.96 17744 1751 1.47%
2025-02-10 9.82 9.90 0.08 0.81% 9.68 9.92 21996 2161 1.82%
2025-02-07 9.81 9.82 0.03 0.31% 9.70 9.93 28187 2774 2.33%
2025-02-06 9.68 9.79 0.15 1.56% 9.56 9.81 28324 2745 2.35%
2025-02-05 9.60 9.64 0.04 0.42% 9.53 9.70 17800 1712 1.47%
2025-01-27 9.65 9.60 0.08 0.84% 9.45 9.78 25375 2443 2.10%
2025-01-24 9.46 9.52 0.03 0.32% 9.39 9.60 23292 2207 1.93%
2025-01-23 9.47 9.49 0.08 0.85% 9.43 9.66 23935 2283 1.98%
2025-01-22 9.53 9.41 -0.12 -1.26% 9.35 9.53 25270 2377 2.09%
2025-01-21 9.65 9.53 -0.04 -0.42% 9.38 9.69 17508 1663 1.45%
2025-01-20 9.29 9.57 0.28 3.01% 9.29 9.63 31834 3027 2.64%
2025-01-17 9.23 9.29 0.01 0.11% 9.19 9.34 15892 1473 1.32%
2025-01-16 9.29 9.28 0.01 0.11% 9.17 9.42 24563 2279 2.03%
2025-01-15 9.39 9.27 -0.04 -0.43% 9.17 9.39 27286 2530 2.26%
2025-01-14 8.80 9.31 0.51 5.80% 8.80 9.32 43288 3950 3.59%
2025-01-13 8.67 8.80 0.13 1.50% 8.40 8.85 29481 2560 2.44%
2025-01-10 9.00 8.67 -0.25 -2.80% 8.66 9.06 24388 2156 2.02%
2025-01-09 8.88 8.92 0.02 0.22% 8.74 8.97 22695 2021 1.88%
2025-01-08 8.97 8.90 -0.06 -0.67% 8.58 9.09 30754 2722 2.54%
2025-01-07 8.60 8.96 0.36 4.19% 8.56 8.98 38461 3380 3.18%
2025-01-06 8.68 8.60 -0.17 -1.94% 8.28 8.80 52976 4544 4.38%
2025-01-03 9.08 8.77 -0.40 -4.36% 8.74 9.39 91299 8198 7.55%
2025-01-02 9.21 9.17 -0.52 -5.37% 9.07 10.66 136679 13328 11.42%
2024-12-31 9.43 9.69 0.25 2.65% 9.31 9.75 57735 5519 4.83%
2024-12-30 9.35 9.44 -0.06 -0.63% 9.16 9.49 26525 2483 2.22%