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 2025-04-24 到 2025-08-02 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
2025-08-01 10.46 10.55 0.13 1.25% 10.41 10.62 42749 4503 2.80%
2025-07-31 10.59 10.42 -0.16 -1.51% 10.39 10.64 41324 4341 2.71%
2025-07-30 10.63 10.58 -0.08 -0.75% 10.52 10.66 38698 4094 2.66%
2025-07-29 10.75 10.66 -0.11 -1.02% 10.56 10.83 57426 6116 3.95%
2025-07-28 10.73 10.77 0.03 0.28% 10.71 10.81 57209 6164 3.94%
2025-07-25 10.78 10.74 -0.06 -0.56% 10.65 10.81 51874 5559 3.57%
2025-07-24 10.75 10.80 0.02 0.19% 10.74 10.86 63760 6879 4.50%
2025-07-23 10.99 10.78 -0.22 -2.00% 10.75 11.10 74682 8159 5.28%
2025-07-22 10.98 11.00 -0.01 -0.09% 10.84 11.10 95895 10516 6.78%
2025-07-21 10.64 11.01 0.46 4.36% 10.60 11.05 161585 17637 11.42%
2025-07-18 10.64 10.55 -0.05 -0.47% 10.47 10.64 41724 4385 2.95%
2025-07-17 10.57 10.60 -0.02 -0.19% 10.55 10.66 54006 5734 3.89%
2025-07-16 10.40 10.62 0.19 1.82% 10.38 10.63 62171 6572 4.48%
2025-07-15 10.61 10.43 -0.20 -1.88% 10.36 10.66 72717 7630 5.31%
2025-07-14 10.61 10.63 -0.03 -0.28% 10.52 10.64 73876 7829 5.68%
2025-07-11 10.55 10.66 -0.03 -0.28% 10.43 10.73 96836 10233 8.02%
2025-07-10 10.78 10.69 -0.16 -1.47% 10.63 10.86 92438 9891 7.65%
2025-07-09 11.01 10.85 -0.42 -3.73% 10.81 11.11 159356 17477 13.19%
2025-07-08 11.60 11.27 -0.24 -2.09% 11.20 11.70 167182 18945 13.84%
2025-07-07 11.20 11.51 0.21 1.86% 10.86 11.60 126472 14362 10.47%
2025-07-04 12.13 11.30 -1.10 -8.87% 11.16 12.16 212796 24540 17.62%
2025-07-03 11.81 12.40 0.52 4.38% 11.53 13.07 248013 30515 20.53%
2025-07-02 11.22 11.88 0.69 6.17% 11.14 12.24 114046 13359 9.44%
2025-07-01 11.18 11.19 0.06 0.54% 11.00 11.23 25832 2876 2.14%
2025-06-30 11.12 11.13 0.01 0.09% 11.01 11.20 27799 3088 2.30%
2025-06-27 10.91 11.12 0.23 2.11% 10.87 11.13 32222 3537 2.67%
2025-06-26 11.04 10.89 -0.10 -0.91% 10.86 11.04 23766 2600 1.97%
2025-06-25 10.83 10.99 0.20 1.85% 10.75 11.00 30242 3297 2.50%
2025-06-24 10.50 10.79 0.33 3.15% 10.47 10.87 32236 3458 2.67%
2025-06-23 10.28 10.46 0.11 1.06% 10.19 10.49 28161 2919 2.33%
2025-06-20 10.35 10.35 0.00 0.00% 10.22 10.49 20631 2134 1.71%
2025-06-19 10.67 10.35 -0.24 -2.27% 10.29 10.70 24818 2596 2.05%
2025-06-18 10.64 10.59 -0.13 -1.21% 10.50 10.68 20106 2126 1.66%
2025-06-17 10.71 10.72 0.01 0.09% 10.55 10.79 16674 1775 1.38%
2025-06-16 10.66 10.71 0.03 0.28% 10.55 10.85 29956 3198 2.48%
2025-06-13 10.78 10.68 -0.15 -1.39% 10.55 10.93 37016 3944 3.06%
2025-06-12 10.85 10.83 -0.01 -0.09% 10.71 10.91 20649 2230 1.71%
2025-06-11 10.82 10.84 0.00 0.00% 10.79 11.15 28336 3098 2.35%
2025-06-10 10.98 10.84 -0.09 -0.82% 10.67 11.04 24444 2648 2.02%
2025-06-09 10.85 10.93 0.08 0.74% 10.75 10.97 24427 2654 2.02%
2025-06-06 10.70 10.85 0.15 1.40% 10.65 10.88 22425 2418 1.86%
2025-06-05 10.74 10.70 0.05 0.47% 10.60 10.75 18494 1977 1.53%
2025-06-04 10.71 10.65 0.03 0.28% 10.65 10.76 16698 1785 1.38%
2025-06-03 10.51 10.62 0.09 0.85% 10.43 10.68 24096 2553 2.00%
2025-05-30 10.76 10.53 -0.15 -1.40% 10.45 10.77 31120 3288 2.58%
2025-05-29 10.58 10.68 0.32 3.09% 10.38 10.78 42932 4567 3.55%
2025-05-28 10.81 10.70 -0.11 -1.02% 10.69 10.95 23618 2544 1.96%
2025-05-27 10.91 10.81 -0.09 -0.83% 10.73 10.98 25620 2770 2.12%
2025-05-26 10.69 10.90 0.21 1.96% 10.64 10.93 26153 2833 2.17%
2025-05-23 10.77 10.69 -0.15 -1.38% 10.65 10.92 27696 2983 2.29%
2025-05-22 10.90 10.84 -0.06 -0.55% 10.78 11.10 25180 2748 2.08%
2025-05-21 11.09 10.90 -0.12 -1.09% 10.78 11.09 20400 2221 1.69%
2025-05-20 10.90 11.02 0.16 1.47% 10.76 11.02 25380 2765 2.10%
2025-05-19 10.84 10.86 0.10 0.93% 10.66 10.93 27745 3001 2.30%
2025-05-16 10.67 10.76 0.12 1.13% 10.57 10.87 27678 2979 2.29%
2025-05-15 10.65 10.64 0.00 0.00% 10.49 10.72 22165 2354 1.84%
2025-05-14 10.61 10.64 0.00 0.00% 10.50 10.72 29572 3141 2.45%
2025-05-13 10.72 10.64 0.00 0.00% 10.55 10.77 27454 2920 2.27%
2025-05-12 10.74 10.64 -0.10 -0.93% 10.53 10.88 30224 3216 2.50%
2025-05-09 10.62 10.74 0.14 1.32% 10.52 10.80 40406 4310 3.35%
2025-05-08 10.33 10.60 0.25 2.42% 10.33 10.71 49450 5235 4.09%
2025-05-07 10.31 10.35 0.15 1.47% 10.24 10.47 44661 4623 3.70%
2025-05-06 10.06 10.20 0.19 1.90% 10.06 10.28 35296 3593 2.92%
2025-04-30 9.86 10.01 0.15 1.52% 9.86 10.06 28836 2880 2.39%
2025-04-29 9.53 9.86 0.26 2.71% 9.53 9.93 34390 3379 2.85%
2025-04-28 9.69 9.60 -0.01 -0.10% 9.58 9.88 32897 3189 2.72%
2025-04-25 9.67 9.61 -0.06 -0.62% 9.51 9.75 21539 2076 1.78%
2025-04-24 9.65 9.67 -0.05 -0.51% 9.50 9.80 28708 2778 2.38%