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 |
|---|
| 2025-12-12 | 14.00 | 13.99 | 0.10 | 0.72% | 13.75 | 14.50 | 212113 | 29927.96 | 8.96% |
| 2025-12-11 | 14.16 | 13.89 | -0.29 | -2.05% | 13.59 | 14.27 | 179124 | 24738.51 | 7.57% |
| 2025-12-10 | 14.68 | 14.18 | -0.51 | -3.47% | 14.15 | 14.69 | 154581 | 22116.17 | 6.53% |
| 2025-12-09 | 14.98 | 14.69 | -0.36 | -2.39% | 14.63 | 15.00 | 184753 | 27294.47 | 7.81% |
| 2025-12-08 | 15.25 | 15.05 | 0.09 | 0.60% | 14.97 | 15.55 | 227812 | 34572.32 | 9.63% |
| 2025-12-05 | 15.31 | 14.96 | -0.64 | -4.10% | 14.85 | 15.67 | 328026 | 49856.70 | 13.86% |
| 2025-12-04 | 15.02 | 15.60 | 0.29 | 1.89% | 15.02 | 16.84 | 432405 | 68683.84 | 18.27% |
| 2025-12-03 | 16.96 | 15.31 | -0.97 | -5.96% | 15.03 | 17.45 | 446508 | 69767.40 | 18.87% |
| 2025-12-02 | 16.80 | 16.28 | -0.62 | -3.67% | 15.32 | 17.93 | 652083 | 110719.31 | 27.56% |
| 2025-11-24 | 15.69 | 16.90 | 1.54 | 10.03% | 15.69 | 16.90 | 357508 | 58987.02 | 15.11% |
| 2025-11-21 | 14.84 | 15.36 | -1.13 | -6.85% | 14.84 | 16.19 | 489884 | 76364.51 | 20.70% |
| 2025-11-20 | 15.43 | 16.49 | 1.07 | 6.94% | 15.42 | 16.96 | 602694 | 99842.23 | 25.47% |
| 2025-11-19 | 15.41 | 15.42 | -0.08 | -0.52% | 15.30 | 16.01 | 337444 | 52654.33 | 14.26% |
| 2025-11-18 | 15.40 | 15.50 | 0.08 | 0.52% | 14.92 | 15.79 | 317895 | 48602.66 | 13.44% |
| 2025-11-17 | 15.38 | 15.42 | 0.18 | 1.18% | 15.18 | 15.88 | 397195 | 61528.11 | 16.79% |
| 2025-11-14 | 14.47 | 15.24 | 0.74 | 5.10% | 14.45 | 15.43 | 556838 | 83818.48 | 23.53% |
| 2025-11-13 | 13.61 | 14.50 | 0.84 | 6.15% | 13.58 | 15.03 | 564588 | 81901.38 | 23.86% |
| 2025-11-12 | 13.40 | 13.66 | 0.17 | 1.26% | 13.21 | 13.78 | 323859 | 43790.17 | 13.69% |
| 2025-11-11 | 14.98 | 13.49 | -0.35 | -2.53% | 13.36 | 14.98 | 486458 | 66594.28 | 20.56% |
| 2025-11-10 | 12.70 | 13.84 | 1.26 | 10.02% | 12.70 | 13.84 | 165902 | 22499.35 | 7.01% |
| 2025-11-07 | 12.36 | 12.58 | 0.19 | 1.53% | 12.30 | 12.65 | 116123 | 14526.83 | 4.91% |
| 2025-11-06 | 12.43 | 12.39 | -0.06 | -0.48% | 12.23 | 12.47 | 61665 | 7618.67 | 2.61% |
| 2025-11-05 | 12.30 | 12.45 | 0.15 | 1.22% | 12.17 | 12.51 | 84673 | 10499.47 | 3.58% |
| 2025-11-04 | 12.41 | 12.30 | -0.16 | -1.28% | 12.23 | 12.70 | 106923 | 13267.05 | 4.52% |
| 2025-11-03 | 12.09 | 12.46 | 0.40 | 3.32% | 12.02 | 12.55 | 170738 | 21044.10 | 7.22% |
| 2025-10-31 | 11.85 | 12.06 | 0.09 | 0.75% | 11.83 | 12.38 | 156898 | 19146.63 | 6.63% |
| 2025-10-30 | 11.95 | 11.97 | 0.09 | 0.76% | 11.60 | 12.14 | 136411 | 16214.55 | 5.77% |
| 2025-10-29 | 11.54 | 11.88 | 0.31 | 2.68% | 11.48 | 12.06 | 109896 | 12935.40 | 4.64% |
| 2025-10-28 | 11.72 | 11.57 | -0.22 | -1.87% | 11.55 | 11.81 | 61837 | 7192.01 | 2.61% |
| 2025-10-27 | 11.96 | 11.79 | -0.21 | -1.75% | 11.70 | 12.16 | 95310 | 11276.47 | 4.03% |
| 2025-10-24 | 11.97 | 12.00 | 0.00 | 0.00% | 11.91 | 12.43 | 94237 | 11455.28 | 3.98% |
| 2025-10-23 | 12.02 | 12.00 | 0.03 | 0.25% | 11.78 | 12.05 | 73486 | 8739.68 | 3.11% |
| 2025-10-22 | 11.85 | 11.97 | 0.24 | 2.05% | 11.61 | 12.24 | 119193 | 14325.76 | 5.04% |
| 2025-10-21 | 11.52 | 11.73 | 0.26 | 2.27% | 11.43 | 11.86 | 82046 | 9613.74 | 3.47% |
| 2025-10-20 | 11.50 | 11.47 | 0.10 | 0.88% | 11.33 | 11.58 | 57401 | 6581.44 | 2.43% |
| 2025-10-17 | 11.61 | 11.37 | -0.23 | -1.98% | 11.35 | 12.06 | 89527 | 10384.19 | 3.78% |
| 2025-10-16 | 12.00 | 11.60 | -0.40 | -3.33% | 11.55 | 12.02 | 93820 | 10997.64 | 3.97% |
| 2025-10-15 | 11.88 | 12.00 | 0.12 | 1.01% | 11.86 | 12.28 | 137934 | 16704.81 | 5.84% |
| 2025-10-14 | 11.74 | 11.88 | 0.24 | 2.06% | 11.73 | 12.46 | 180293 | 21825.62 | 7.63% |
| 2025-10-13 | 11.00 | 11.64 | 0.26 | 2.28% | 10.76 | 11.68 | 113445 | 12853.85 | 4.80% |
| 2025-10-10 | 11.65 | 11.38 | -0.35 | -2.98% | 11.36 | 11.71 | 78333 | 8976.75 | 3.32% |
| 2025-10-09 | 11.64 | 11.73 | 0.09 | 0.77% | 11.59 | 11.92 | 123089 | 14465.80 | 5.21% |
| 2025-09-30 | 11.28 | 11.64 | 0.37 | 3.28% | 11.24 | 11.94 | 134551 | 15724.06 | 5.70% |
| 2025-09-29 | 11.06 | 11.27 | 0.18 | 1.62% | 10.95 | 11.31 | 89071 | 9957.78 | 3.77% |
| 2025-09-26 | 11.02 | 11.09 | -0.05 | -0.45% | 11.02 | 11.30 | 58067 | 6482.86 | 2.46% |
| 2025-09-25 | 11.30 | 11.14 | -0.18 | -1.59% | 11.06 | 11.48 | 74816 | 8412.85 | 3.17% |
| 2025-09-24 | 10.88 | 11.32 | 0.34 | 3.10% | 10.83 | 11.35 | 98136 | 11028.04 | 4.15% |
| 2025-09-23 | 11.36 | 10.98 | -0.38 | -3.35% | 10.69 | 11.36 | 131929 | 14380.12 | 5.58% |
| 2025-09-22 | 11.88 | 11.36 | -0.56 | -4.70% | 11.26 | 11.96 | 132108 | 15104.21 | 5.59% |
| 2025-09-19 | 11.71 | 11.92 | 0.26 | 2.23% | 11.52 | 11.98 | 166689 | 19637.24 | 7.06% |
| 2025-09-18 | 12.06 | 11.66 | -0.40 | -3.32% | 11.54 | 12.07 | 149241 | 17598.11 | 6.32% |
| 2025-09-17 | 12.19 | 12.06 | -0.13 | -1.07% | 12.01 | 12.22 | 93818 | 11327.83 | 3.97% |
| 2025-09-16 | 12.54 | 12.19 | -0.35 | -2.79% | 12.08 | 12.56 | 139161 | 17022.82 | 5.89% |
| 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% |
深证大盘股票行情在线 K线走势图
威领股份(002667)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
