伟隆股份（002871）历史行情

以下为伟隆股份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
2026-10-08	17.030	16.710	17.390	16.540	-0.270	-1.590%	201.52万	0.34亿	1.358%
2026-10-07	17.530	16.980	17.610	16.900	-0.460	-2.638%	222.29万	0.38亿	1.497%
2026-10-06	17.530	16.980	17.610	16.900	-0.460	-2.638%	222.29万	0.38亿	1.497%
2026-10-05	17.530	16.980	17.610	16.900	-0.460	-2.638%	222.29万	0.38亿	1.497%
2026-10-02	17.530	16.980	17.610	16.900	-0.460	-2.638%	222.29万	0.38亿	1.497%
2026-10-01	17.530	16.980	17.610	16.900	-0.460	-2.638%	222.29万	0.38亿	1.497%
2026-09-30	17.530	16.980	17.610	16.900	-0.460	-2.638%	2.22万	0.00亿	0.000%
2026-09-29	17.600	17.440	17.680	17.380	-0.160	-0.909%	1.92万	0.00亿	0.000%
2026-09-28	18.200	17.600	18.200	17.210	-0.600	-3.297%	3.09万	0.00亿	0.000%
2026-09-27	18.800	18.200	18.890	18.160	-0.640	-3.397%	294.66万	0.54亿	1.972%
2026-09-24	18.800	18.200	18.890	18.160	-0.640	-3.397%	2.95万	0.00亿	0.000%
2026-09-23	18.670	18.840	19.030	18.450	0.230	1.236%	4.32万	0.00亿	0.000%
2026-09-22	18.060	18.610	19.480	18.060	0.660	3.677%	5.67万	0.00亿	0.000%
2026-09-21	17.610	17.950	18.140	17.550	0.340	1.931%	3.36万	0.00亿	0.000%
2026-09-18	17.520	17.610	17.750	17.370	0.210	1.207%	2.17万	0.00亿	0.000%
2026-09-17	17.410	17.400	17.850	17.210	-0.170	-0.968%	2.32万	0.00亿	0.000%
2026-09-16	17.380	17.570	17.760	17.100	0.230	1.326%	2.26万	0.00亿	0.000%
2026-09-15	17.310	17.340	17.640	17.140	-0.050	-0.288%	2.08万	0.00亿	0.000%
2026-09-14	17.640	17.390	17.700	17.280	-0.250	-1.417%	2.85万	0.00亿	0.000%
2026-09-11	18.030	17.640	18.060	16.950	-0.630	-3.448%	5.02万	0.00亿	0.000%
2026-09-10	19.100	18.270	19.200	18.080	-0.930	-4.844%	6.21万	0.00亿	0.000%
2026-09-09	19.550	19.200	19.550	19.010	-0.200	-1.031%	4.05万	0.00亿	0.000%
2026-09-08	19.590	19.400	19.750	19.180	-0.190	-0.970%	4.06万	0.00亿	0.000%
2026-09-07	19.700	19.590	19.830	18.860	-0.080	-0.407%	6.04万	0.00亿	0.000%
2026-09-04	20.270	19.670	20.440	19.500	-0.610	-3.008%	5.45万	0.00亿	0.000%
2026-09-03	20.210	20.280	20.580	19.600	0.460	2.321%	6.73万	0.00亿	0.000%
2026-09-02	18.650	19.820	20.060	18.360	0.930	4.923%	8.65万	0.00亿	0.000%
2026-09-01	18.540	18.890	19.210	18.330	0.330	1.778%	7.54万	0.00亿	0.000%
2026-08-31	16.800	18.560	18.710	16.740	1.550	9.112%	8.49万	0.00亿	0.000%
2026-08-28	17.290	17.010	17.650	17.000	-0.300	-1.733%	3.03万	0.00亿	0.000%
2026-08-27	16.490	17.310	17.680	16.430	0.840	5.100%	4.73万	0.00亿	0.000%
2026-08-26	16.950	16.470	16.950	16.270	-0.340	-2.023%	2.75万	0.00亿	0.000%
2026-08-25	16.240	16.810	16.960	15.990	0.410	2.500%	3.06万	0.00亿	0.000%
2026-08-24	16.650	16.400	16.750	16.070	-0.250	-1.502%	1.90万	0.00亿	0.000%
2026-08-21	16.550	16.650	16.780	16.040	0.130	0.787%	2.09万	0.00亿	0.000%
2026-08-20	16.650	16.520	16.880	16.380	0.020	0.121%	2.47万	0.00亿	0.000%
2026-08-19	17.350	16.500	17.490	16.430	-1.130	-6.410%	3.09万	0.00亿	0.000%
2026-08-18	17.650	17.630	18.120	17.510	-0.090	-0.508%	3.36万	0.00亿	0.000%
2026-08-17	17.120	17.720	17.920	16.910	0.590	3.444%	4.18万	0.00亿	0.000%
2026-08-14	17.430	17.130	17.630	16.830	-0.210	-1.211%	3.78万	0.00亿	0.000%
2026-08-13	18.340	17.340	18.340	17.300	-0.020	-0.115%	5.73万	0.00亿	0.000%
2026-08-12	17.110	17.360	17.560	16.690	0.910	5.532%	5.66万	0.00亿	0.000%
2026-08-11	16.480	16.450	16.630	16.140	-0.100	-0.604%	2.23万	0.00亿	0.000%
2026-08-10	16.570	16.550	16.730	16.120	-0.060	-0.361%	2.67万	0.00亿	0.000%
2026-08-07	16.550	16.610	16.780	16.140	0.080	0.484%	3.32万	0.00亿	0.000%
2026-08-06	16.520	16.530	16.860	16.250	-0.110	-0.661%	3.33万	0.00亿	0.000%
2026-08-05	15.900	16.640	16.850	15.800	0.620	3.870%	4.86万	0.00亿	0.000%
2026-08-04	15.200	16.020	16.290	15.200	0.870	5.743%	5.18万	0.00亿	0.000%
2026-08-03	15.440	15.150	15.670	15.000	-0.290	-1.878%	3.10万	0.00亿	0.000%
2026-07-31	15.200	15.440	15.900	15.020	0.960	6.630%	4.30万	0.00亿	0.000%
2026-07-30	15.470	14.480	15.630	14.400	-1.150	-7.358%	3.55万	0.00亿	0.000%
2026-07-29	15.770	15.630	15.820	15.130	-0.130	-0.825%	2.99万	0.00亿	0.000%
2026-07-28	16.090	15.760	16.380	15.630	-0.410	-2.536%	2.56万	0.00亿	0.000%
2026-07-27	15.190	16.170	16.580	15.030	0.990	6.522%	4.29万	0.00亿	0.000%
2026-07-24	15.100	15.180	15.280	14.750	-0.060	-0.394%	2.05万	0.00亿	0.000%
2026-07-23	15.030	15.240	15.390	14.960	0.220	1.465%	2.67万	0.00亿	0.000%
2026-07-22	15.600	15.020	16.250	15.000	-0.780	-4.937%	4.31万	0.00亿	0.000%
2026-07-21	15.500	15.800	15.830	13.910	0.380	2.464%	6.05万	0.00亿	0.000%
2026-07-20	16.290	15.420	16.920	14.960	-0.790	-4.874%	5.97万	0.00亿	0.000%
2026-07-17	17.680	16.210	17.700	16.000	-1.430	-8.107%	4.83万	0.00亿	0.000%
2026-07-16	18.430	17.640	18.510	17.610	-0.920	-4.957%	3.59万	0.00亿	0.000%
2026-07-15	19.180	18.560	19.250	18.440	-0.420	-2.213%	3.09万	0.00亿	0.000%
2026-07-14	18.810	18.980	19.140	18.360	0.140	0.743%	3.66万	0.00亿	0.000%
2026-07-13	19.500	18.840	19.760	18.810	-1.020	-5.136%	6.03万	0.00亿	0.000%
2026-07-10	19.640	19.860	20.580	19.320	-0.140	-0.700%	7.43万	0.00亿	0.000%
2026-07-09	20.440	20.000	20.620	19.170	-0.430	-2.105%	8.57万	0.00亿	0.000%
2026-07-08	20.250	20.430	21.300	19.450	0.040	0.196%	8.35万	0.00亿	0.000%
2026-07-07	21.150	20.390	21.460	20.040	-0.760	-3.593%	7.39万	0.00亿	0.000%
2026-07-06	20.690	21.150	21.700	20.130	0.310	1.488%	9.43万	0.00亿	0.000%
2026-07-03	21.740	20.840	21.950	20.710	-0.740	-3.429%	9.28万	0.00亿	0.000%
2026-07-02	22.700	21.580	23.000	21.400	-1.650	-7.103%	12.60万	0.00亿	0.000%
2026-07-01	22.220	23.230	23.760	22.020	0.920	4.124%	13.45万	0.00亿	0.000%
2026-06-30	21.540	22.310	22.540	21.460	0.550	2.528%	11.69万	0.00亿	0.000%
2026-06-29	21.940	21.760	22.520	21.200	-0.180	-0.820%	13.74万	0.00亿	0.000%
2026-06-26	20.550	21.940	22.330	19.810	1.200	5.786%	20.75万	0.00亿	0.000%
2026-06-25	20.860	20.740	21.150	20.010	-0.100	-0.480%	12.14万	0.00亿	0.000%
2026-06-24	21.460	20.840	21.690	20.010	-0.620	-2.889%	18.05万	0.00亿	0.000%
2026-06-23	19.700	21.460	21.460	19.400	1.950	9.995%	13.74万	0.00亿	0.000%
2026-06-22	20.100	19.510	20.400	19.010	-0.680	-3.368%	9.31万	0.00亿	0.000%
2026-06-18	19.740	20.190	21.210	19.600	0.400	2.021%	7.09万	0.00亿	0.000%
2026-06-17	20.310	19.790	20.610	19.500	-0.670	-3.275%	9.86万	0.00亿	0.000%
2026-06-16	21.040	20.460	21.380	20.050	-0.560	-2.664%	9.37万	0.00亿	0.000%
2026-06-15	20.010	21.020	21.590	20.010	1.020	5.100%	8.02万	0.00亿	0.000%
2026-06-12	21.420	20.000	21.550	19.920	-1.000	-4.762%	10.87万	0.00亿	0.000%
2026-06-11	21.670	21.000	21.810	20.600	-0.470	-2.189%	8.50万	0.00亿	0.000%
2026-06-10	21.790	21.470	23.200	21.250	-0.110	-0.510%	15.29万	0.00亿	0.000%
2026-06-09	19.950	21.580	21.580	19.950	1.960	9.990%	4.31万	0.00亿	0.000%
2026-06-08	20.000	19.620	20.530	19.570	-1.230	-5.899%	5.84万	0.00亿	0.000%
2026-06-05	20.640	20.850	21.230	20.010	0.009	0.043%	5.25万	0.00亿	0.000%
2026-06-04	21.381	20.841	21.821	20.611	-1.380	-6.210%	7.51万	0.00亿	0.000%
2026-06-03	22.351	22.221	22.921	21.681	-0.240	-1.069%	10.07万	0.00亿	0.000%
2026-06-02	21.611	22.461	22.521	21.151	0.680	3.122%	14.09万	0.00亿	0.000%
2026-06-01	19.951	21.781	21.781	19.681	2.010	10.166%	5.39万	0.00亿	0.000%
2026-05-29	20.921	19.771	21.241	19.601	-0.730	-3.561%	8.18万	0.00亿	0.000%
2026-05-28	18.601	20.501	20.501	18.551	1.900	10.215%	7.36万	0.00亿	0.000%
2026-05-27	19.851	18.601	20.041	18.451	-1.250	-6.297%	6.94万	0.00亿	0.000%
2026-05-26	20.971	19.851	20.971	19.661	-0.850	-4.106%	5.20万	0.00亿	0.000%
2026-05-25	20.601	20.701	22.701	20.491	0.100	0.485%	4.90万	0.00亿	0.000%
2026-05-22	20.651	20.601	20.951	20.301	0.080	0.390%	4.58万	0.00亿	0.000%
2026-05-21	21.151	20.521	21.921	20.301	-0.900	-4.201%	8.04万	0.00亿	0.000%
2026-05-20	20.301	21.421	21.531	20.191	0.970	4.743%	8.82万	0.00亿	0.000%
2026-05-19	20.921	20.451	21.351	20.111	-0.200	-0.968%	5.97万	0.00亿	0.000%
2026-05-18	20.431	20.651	20.901	20.291	0.050	0.243%	5.57万	0.00亿	0.000%
2026-05-15	20.061	20.601	20.951	19.711	0.530	2.641%	6.80万	0.00亿	0.000%
2026-05-14	20.671	20.071	20.671	19.751	-0.330	-1.618%	4.38万	0.00亿	0.000%
2026-05-13	20.081	20.401	20.691	19.911	0.320	1.594%	4.77万	0.00亿	0.000%
2026-05-12	20.071	20.081	20.521	19.931	-0.190	-0.937%	4.35万	0.00亿	0.000%
2026-05-11	20.551	20.271	20.651	20.151	-0.090	-0.442%	5.13万	0.00亿	0.000%
2026-05-08	20.431	20.361	20.791	20.161	-0.050	-0.245%	5.65万	0.00亿	0.000%
2026-05-07	20.361	20.411	20.731	19.171	0.480	2.408%	10.67万	0.00亿	0.000%
2026-05-06	18.251	19.931	19.931	17.961	1.840	10.171%	9.64万	0.00亿	0.000%
2026-04-30	17.531	18.091	18.481	17.361	0.560	3.194%	5.11万	0.00亿	0.000%
2026-04-29	17.551	17.531	17.811	16.891	-0.360	-2.012%	5.96万	0.00亿	0.000%
2026-04-28	17.631	17.891	17.921	17.381	0.260	1.475%	2.68万	0.00亿	0.000%
2026-04-27	17.461	17.631	17.831	17.321	0.110	0.628%	2.40万	0.00亿	0.000%
2026-04-24	17.691	17.521	17.821	17.391	-0.210	-1.184%	2.86万	0.00亿	0.000%
2026-04-23	18.111	17.731	18.351	17.621	-0.470	-2.582%	2.55万	0.00亿	0.000%
2026-04-22	17.971	18.201	18.341	17.731	0.230	1.280%	2.85万	0.00亿	0.000%
2026-04-21	17.911	17.971	18.071	17.451	-0.090	-0.498%	3.16万	0.00亿	0.000%
2026-04-20	17.891	18.061	18.491	17.731	0.180	1.007%	4.17万	0.00亿	0.000%
2026-04-17	17.661	17.881	18.151	17.361	0.170	0.960%	4.48万	0.00亿	0.000%
2026-04-16	18.011	17.711	18.201	17.561	-0.280	-1.556%	5.51万	0.00亿	0.000%
2026-04-15	18.061	17.991	19.331	17.951	0.320	1.811%	7.74万	0.00亿	0.000%
2026-04-14	16.611	17.671	18.011	16.501	1.130	6.832%	5.31万	0.00亿	0.000%
2026-04-13	16.631	16.541	16.721	16.361	-0.170	-1.017%	2.25万	0.00亿	0.000%
2026-04-10	16.451	16.711	16.901	16.451	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-09	16.601	16.471	16.601	16.271	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-08	16.011	16.621	16.711	15.801	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-07	15.731	15.641	15.811	15.551	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	15.971	15.641	15.971	15.501	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-02	16.121	15.841	16.251	15.661	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-01	15.981	16.281	16.401	15.981	0.000	0.000%	4.15万	0.00亿	0.000%