*ST威领（002667）历史行情

以下为*ST威领近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-09-29	21.900	22.190	23.970	19.800	0.190	0.864%	34.74万	0.00亿	0.000%
2026-09-28	20.950	22.000	22.500	19.970	0.980	4.662%	19.64万	0.00亿	0.000%
2026-09-27	21.870	21.020	22.290	20.320	-1.070	-4.844%	1,511.11万	3.21亿	6.386%
2026-09-24	21.870	21.020	22.290	20.320	-1.070	-4.844%	15.11万	0.00亿	0.000%
2026-09-23	20.860	22.090	22.460	20.060	1.250	5.998%	17.12万	0.00亿	0.000%
2026-09-22	22.100	20.840	24.000	20.300	-0.980	-4.491%	35.98万	0.00亿	0.000%
2026-09-21	19.840	21.820	21.820	19.800	1.980	9.980%	20.10万	0.00亿	0.000%
2026-09-18	19.110	19.840	19.970	19.100	0.570	2.958%	13.01万	0.00亿	0.000%
2026-09-17	19.990	19.270	20.550	19.110	-0.480	-2.430%	14.80万	0.00亿	0.000%
2026-09-16	19.020	19.750	19.800	19.020	0.430	2.226%	16.91万	0.00亿	0.000%
2026-09-15	18.380	19.320	19.380	18.320	1.050	5.747%	19.84万	0.00亿	0.000%
2026-09-14	18.110	18.270	18.580	18.110	0.070	0.385%	9.32万	0.00亿	0.000%
2026-09-11	18.360	18.200	18.460	18.150	-0.430	-2.308%	10.29万	0.00亿	0.000%
2026-09-10	18.120	18.630	19.480	18.050	0.510	2.815%	21.49万	0.00亿	0.000%
2026-09-09	18.030	18.120	18.180	18.030	0.060	0.332%	7.27万	0.00亿	0.000%
2026-09-08	18.020	18.060	18.120	18.000	0.010	0.055%	8.34万	0.00亿	0.000%
2026-09-07	18.020	18.050	18.150	17.950	0.030	0.166%	13.03万	0.00亿	0.000%
2026-09-04	18.080	18.020	18.180	17.990	-0.120	-0.662%	12.58万	0.00亿	0.000%
2026-09-03	18.130	18.140	18.270	17.990	-0.080	-0.439%	13.49万	0.00亿	0.000%
2026-09-02	18.370	18.220	18.470	18.160	-0.160	-0.871%	9.99万	0.00亿	0.000%
2026-09-01	18.820	18.380	18.910	18.240	-0.260	-1.395%	13.06万	0.00亿	0.000%
2026-08-31	18.800	18.640	19.150	18.500	-0.360	-1.895%	13.85万	0.00亿	0.000%
2026-08-28	19.790	19.000	19.870	19.000	-0.370	-1.910%	17.15万	0.00亿	0.000%
2026-08-27	19.340	19.370	19.440	18.690	0.240	1.255%	21.93万	0.00亿	0.000%
2026-08-26	20.130	19.130	20.590	18.980	-1.500	-7.271%	28.09万	0.00亿	0.000%
2026-08-25	19.600	20.630	21.400	19.500	1.180	6.067%	33.09万	0.00亿	0.000%
2026-08-24	20.000	19.450	20.000	18.570	0.240	1.249%	46.91万	0.00亿	0.000%
2026-08-21	19.210	19.210	19.210	19.010	1.750	10.023%	30.48万	0.00亿	0.000%
2026-08-20	17.460	17.460	17.460	17.460	1.590	10.019%	0.65万	0.00亿	0.000%
2026-08-19	15.870	15.870	15.870	15.870	1.440	9.979%	2.27万	0.00亿	0.000%
2026-08-18	13.500	14.430	14.540	13.210	0.450	3.219%	18.06万	0.00亿	0.000%
2026-08-17	14.000	13.980	14.600	13.670	0.240	1.747%	20.00万	0.00亿	0.000%
2026-08-14	13.430	13.740	14.250	13.350	0.140	1.029%	14.60万	0.00亿	0.000%
2026-08-13	14.760	13.600	14.960	13.600	-1.450	-9.635%	22.45万	0.00亿	0.000%
2026-08-12	14.780	15.050	15.650	13.380	0.500	3.436%	25.64万	0.00亿	0.000%
2026-08-11	15.960	14.550	16.300	14.360	-1.400	-8.777%	34.32万	0.00亿	0.000%
2026-08-10	14.500	15.950	15.950	14.500	1.450	10.000%	24.32万	0.00亿	0.000%
2026-08-07	14.000	14.500	14.590	13.210	1.020	7.567%	29.39万	0.00亿	0.000%
2026-08-06	12.500	13.480	13.480	12.400	1.230	10.041%	21.72万	0.00亿	0.000%
2026-08-05	11.800	12.250	12.380	11.540	0.340	2.855%	16.94万	0.00亿	0.000%
2026-08-04	11.800	11.910	12.600	11.790	-0.280	-2.297%	23.67万	0.00亿	0.000%
2026-08-03	11.340	12.190	12.290	10.720	1.020	9.132%	38.80万	0.00亿	0.000%
2026-07-31	12.000	11.170	12.890	10.900	-0.550	-4.693%	40.59万	0.00亿	0.000%
2026-07-30	10.990	11.720	11.720	10.780	1.070	10.047%	27.83万	0.00亿	0.000%
2026-07-29	9.880	10.650	10.650	9.610	0.970	10.021%	20.30万	0.00亿	0.000%
2026-07-28	9.250	9.680	10.150	9.240	0.230	2.434%	19.71万	0.00亿	0.000%
2026-07-27	8.800	9.450	9.450	8.380	0.810	9.375%	18.07万	0.00亿	0.000%
2026-07-24	9.420	8.640	9.870	8.510	-0.330	-3.679%	29.04万	0.00亿	0.000%
2026-07-23	8.160	8.970	8.970	8.160	0.820	10.061%	7.25万	0.00亿	0.000%
2026-07-22	7.790	8.150	8.440	7.680	0.300	3.822%	19.13万	0.00亿	0.000%
2026-07-21	7.950	7.850	8.110	7.270	-0.220	-2.726%	25.11万	0.00亿	0.000%
2026-07-20	8.850	8.070	9.240	7.970	-0.780	-8.814%	25.88万	0.00亿	0.000%
2026-07-17	9.760	8.850	9.940	8.850	-0.980	-9.969%	24.53万	0.00亿	0.000%
2026-07-16	9.650	9.830	10.250	9.630	-0.070	-0.707%	15.00万	0.00亿	0.000%
2026-07-15	10.500	9.900	10.650	9.820	-1.010	-9.258%	29.08万	0.00亿	0.000%
2026-07-14	11.470	10.910	11.740	10.520	-0.640	-5.541%	21.30万	0.00亿	0.000%
2026-07-13	11.550	11.550	11.920	11.190	0.300	2.667%	21.16万	0.00亿	0.000%
2026-07-10	11.800	11.250	12.250	11.230	-0.350	-3.017%	27.45万	0.00亿	0.000%
2026-07-09	10.820	11.600	11.920	10.620	0.760	7.011%	28.94万	0.00亿	0.000%
2026-07-08	9.840	10.840	11.280	9.700	0.350	3.337%	33.92万	0.00亿	0.000%
2026-07-07	11.650	10.490	11.920	10.490	-1.160	-9.957%	25.08万	0.00亿	0.000%
2026-07-06	12.400	11.650	13.670	11.640	-0.780	-6.275%	50.71万	0.00亿	0.000%
2026-07-03	12.430	12.430	12.430	12.430	0.590	4.983%	0.73万	0.00亿	0.000%
2026-07-02	11.840	11.840	11.840	11.840	0.560	4.965%	0.29万	0.00亿	0.000%
2026-07-01	10.950	11.280	11.280	10.950	0.540	5.028%	20.45万	0.00亿	0.000%
2026-06-30	10.740	10.740	10.740	10.740	-0.570	-5.040%	0.86万	0.00亿	0.000%
2026-06-29	11.310	11.310	11.450	11.310	-0.590	-4.958%	4.75万	0.00亿	0.000%
2026-06-26	12.310	11.900	12.480	11.900	-0.630	-5.028%	20.35万	0.00亿	0.000%
2026-06-25	12.530	12.530	12.530	12.530	-0.660	-5.004%	2.78万	0.00亿	0.000%
2026-06-24	13.190	13.190	13.190	13.190	-0.690	-4.971%	3.50万	0.00亿	0.000%
2026-06-23	13.210	13.880	14.600	13.210	-0.020	-0.144%	49.67万	0.00亿	0.000%
2026-06-22	13.900	13.900	13.900	13.900	-0.730	-4.990%	0.57万	0.00亿	0.000%
2026-06-18	14.630	14.630	14.630	14.630	-0.770	-5.000%	1.44万	0.00亿	0.000%
2026-06-17	15.400	15.400	15.400	15.400	-0.810	-4.997%	0.14万	0.00亿	0.000%
2026-06-16	16.210	16.210	16.210	16.210	-0.850	-4.982%	0.28万	0.00亿	0.000%
2026-06-15	17.060	17.060	17.060	17.060	-0.900	-5.011%	0.31万	0.00亿	0.000%
2026-06-12	17.960	17.960	17.960	17.960	-0.940	-4.974%	2.38万	0.00亿	0.000%
2026-06-11	18.900	18.900	18.900	18.900	-0.990	-4.977%	0.81万	0.00亿	0.000%
2026-06-10	19.890	19.890	19.890	19.890	-1.050	-5.014%	0.76万	0.00亿	0.000%
2026-06-09	20.940	20.940	20.940	20.940	-1.100	-4.991%	2.77万	0.00亿	0.000%
2026-06-08	22.050	22.040	22.450	22.040	-1.160	-5.000%	3.75万	0.00亿	0.000%
2026-06-05	22.510	23.200	23.770	22.500	0.560	2.473%	22.57万	0.00亿	0.000%
2026-06-04	22.640	22.640	22.640	21.120	1.080	5.009%	21.03万	0.00亿	0.000%
2026-06-03	21.450	21.560	21.560	21.080	1.030	5.017%	7.68万	0.00亿	0.000%
2026-06-02	19.590	20.530	20.530	19.590	0.980	5.013%	11.63万	0.00亿	0.000%
2026-06-01	17.770	19.550	19.550	17.690	0.930	4.995%	17.43万	0.00亿	0.000%
2026-05-29	20.010	18.620	20.180	18.620	-0.980	-5.000%	13.87万	0.00亿	0.000%
2026-05-28	20.110	19.600	21.030	19.600	-1.030	-4.993%	19.24万	0.00亿	0.000%
2026-05-27	22.320	20.630	22.320	20.200	-0.630	-2.963%	38.50万	0.00亿	0.000%
2026-05-26	21.260	21.260	21.260	21.260	1.010	4.988%	1.96万	0.00亿	0.000%
2026-05-25	19.570	20.250	20.250	19.570	0.960	4.977%	5.40万	0.00亿	0.000%
2026-05-22	17.700	19.290	19.290	17.450	0.920	5.008%	43.55万	0.00亿	0.000%
2026-05-21	18.370	18.370	18.370	18.370	-0.970	-5.016%	0.89万	0.00亿	0.000%
2026-05-20	19.340	19.340	19.340	19.340	-1.020	-5.010%	0.64万	0.00亿	0.000%
2026-05-19	20.360	20.360	20.360	20.360	-1.070	-4.993%	0.24万	0.00亿	0.000%
2026-05-18	21.430	21.430	21.430	21.430	-1.130	-5.009%	3.43万	0.00亿	0.000%
2026-05-15	22.560	22.560	22.910	22.560	-1.190	-5.011%	23.92万	0.00亿	0.000%
2026-05-14	23.750	23.750	23.750	23.750	-1.250	-5.000%	0.27万	0.00亿	0.000%
2026-05-13	25.000	25.000	25.000	25.000	-1.320	-5.015%	0.07万	0.00亿	0.000%
2026-05-12	26.320	26.320	26.320	26.320	-1.380	-4.982%	0.16万	0.00亿	0.000%
2026-05-11	27.700	27.700	27.700	27.700	-1.460	-5.007%	0.12万	0.00亿	0.000%
2026-05-08	29.160	29.160	29.160	29.160	-1.530	-4.985%	0.50万	0.00亿	0.000%
2026-05-07	30.690	30.690	30.690	30.690	-1.610	-4.985%	0.54万	0.00亿	0.000%
2026-05-06	32.300	32.300	32.300	32.300	-1.700	-5.000%	0.65万	0.00亿	0.000%
2026-04-29	31.300	34.000	34.380	31.010	2.310	7.289%	31.22万	0.00亿	0.000%
2026-04-28	31.280	31.690	32.080	29.680	0.200	0.635%	24.45万	0.00亿	0.000%
2026-04-27	31.000	31.490	32.290	30.030	-0.070	-0.222%	26.87万	0.00亿	0.000%
2026-04-24	31.010	31.560	33.850	30.900	-0.030	-0.095%	27.39万	0.00亿	0.000%
2026-04-23	30.800	31.590	31.850	29.100	0.830	2.698%	28.28万	0.00亿	0.000%
2026-04-22	28.510	30.760	30.980	28.200	1.830	6.326%	29.94万	0.00亿	0.000%
2026-04-21	29.000	28.930	29.600	28.370	0.100	0.347%	16.02万	0.00亿	0.000%
2026-04-20	28.580	28.830	29.460	27.800	0.040	0.139%	20.54万	0.00亿	0.000%
2026-04-17	28.360	28.790	29.970	28.130	0.040	0.139%	23.58万	0.00亿	0.000%
2026-04-16	28.940	28.750	30.060	28.010	-0.180	-0.622%	27.51万	0.00亿	0.000%
2026-04-15	29.440	28.930	30.100	28.800	0.170	0.591%	25.85万	0.00亿	0.000%
2026-04-14	28.400	28.760	29.360	27.170	0.380	1.339%	39.06万	0.00亿	0.000%
2026-04-13	26.250	28.380	28.660	25.560	0.000	0.000%	36.25万	0.00亿	0.000%
2026-04-10	25.060	26.250	27.500	24.870	0.000	0.000%	33.38万	0.00亿	0.000%
2026-04-09	24.310	25.000	25.360	23.760	0.000	0.000%	14.16万	0.00亿	0.000%
2026-04-08	24.000	24.900	25.280	24.000	0.000	0.000%	14.15万	0.00亿	0.000%
2026-04-07	23.570	23.490	24.000	23.110	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-03	24.000	23.280	24.490	23.230	0.000	0.000%	9.30万	0.00亿	0.000%
2026-04-02	24.670	23.970	25.200	23.530	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-01	25.700	24.920	25.700	24.560	0.000	0.000%	14.46万	0.00亿	0.000%