威领股份(002667)股票信息
| 股票代码 | 002667 |
| 股票名称 | 威领股份 |
| 最新价/元 | 8.50 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 9.40 |
| 买入/元 | 8.49 |
| 卖出/元 | 8.50 |
| 昨收/元 | 7.77 |
| 今开/元 | 8.53 |
| 最高/元 | 8.53 |
| 最低/元 | 7.80 |
| 成交量/手 | 450551.46 |
| 成交额/万 | 37189.73 |
| 股净值/元 | -8.76 |
| 市净率 | 3.30 |
| 总市值/万 | 206015.35 |
| 流通值/万 | 200672.53 |
| 换手率/% | 19.08 |
| 入市日期 | 2012-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
威领股份(002667)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.53 | 8.50 | 0.73 | 9.40 | 450551.46 | 37189.73 | 19.08 |
| 2024-09-27 | 7.31 | 7.77 | 0.71 | 10.06 | 294832.20 | 22333.13 | 12.49 |
| 2024-09-26 | 6.98 | 7.06 | 0.03 | 0.43 | 243793.79 | 17032.58 | 10.33 |
| 2024-09-25 | 6.80 | 7.03 | 0.29 | 4.30 | 411988.38 | 28642.82 | 17.45 |
| 2024-09-24 | 6.19 | 6.74 | 0.61 | 9.95 | 173922.67 | 11605.41 | 7.37 |
| 2024-09-23 | 6.25 | 6.13 | -0.17 | -2.70 | 170232.82 | 10410.79 | 7.21 |
| 2024-09-20 | 6.62 | 6.30 | -0.33 | -4.98 | 199391.00 | 12704.47 | 8.45 |
| 2024-09-19 | 6.65 | 6.63 | 0.01 | 0.15 | 191783.70 | 12563.64 | 8.12 |
| 2024-09-18 | 6.49 | 6.62 | -0.06 | -0.90 | 224973.53 | 14735.90 | 9.53 |
| 2024-09-13 | 6.47 | 6.68 | -0.51 | -7.09 | 323226.53 | 21511.11 | 13.70 |
| 2024-09-12 | 7.69 | 7.19 | 0.20 | 2.86 | 502926.96 | 37024.78 | 21.32 |
| 2024-09-11 | 6.40 | 6.99 | 0.64 | 10.08 | 113858.84 | 7819.94 | 4.83 |
| 2024-09-10 | 6.51 | 6.35 | -0.15 | -2.31 | 352161.00 | 22926.58 | 14.93 |
| 2024-09-09 | 5.80 | 6.50 | 0.59 | 9.98 | 143700.00 | 9157.86 | 6.09 |
| 2024-09-06 | 6.27 | 5.91 | -0.38 | -6.04 | 166097.04 | 10065.66 | 7.04 |
| 2024-09-05 | 6.09 | 6.29 | 0.20 | 3.28 | 194131.39 | 12038.90 | 8.23 |
| 2024-09-04 | 6.14 | 6.09 | -0.22 | -3.49 | 203567.00 | 12521.20 | 8.63 |
| 2024-09-03 | 5.85 | 6.31 | 0.32 | 5.34 | 308887.24 | 19061.14 | 13.09 |
| 2024-09-02 | 5.81 | 5.99 | 0.14 | 2.39 | 277244.99 | 16616.08 | 11.75 |
| 2024-08-30 | 5.70 | 5.85 | 0.15 | 2.63 | 222431.76 | 12913.90 | 9.43 |
| 2024-08-29 | 5.69 | 5.70 | -0.06 | -1.04 | 174571.70 | 9883.47 | 7.40 |
| 2024-08-28 | 5.60 | 5.76 | -0.03 | -0.52 | 196565.00 | 11209.65 | 8.33 |
| 2024-08-27 | 6.09 | 5.79 | -0.30 | -4.93 | 317801.49 | 18630.90 | 13.47 |
| 2024-08-26 | 5.46 | 6.09 | 0.55 | 9.93 | 144394.32 | 8521.94 | 6.12 |
| 2024-08-23 | 5.68 | 5.54 | -0.27 | -4.65 | 316149.25 | 17425.45 | 13.40 |
| 2024-08-22 | 6.19 | 5.81 | -0.38 | -6.14 | 486661.08 | 30627.04 | 20.62 |
| 2024-08-21 | 5.65 | 6.19 | 0.56 | 9.95 | 409508.14 | 24250.37 | 17.35 |
| 2024-08-20 | 5.12 | 5.63 | 0.51 | 9.96 | 163177.34 | 9078.80 | 6.92 |
| 2024-08-19 | 5.18 | 5.12 | -0.01 | -0.20 | 60107.00 | 3071.14 | 2.55 |
| 2024-08-16 | 5.39 | 5.13 | -0.28 | -5.18 | 107502.00 | 5589.43 | 4.56 |
| 2024-08-15 | 5.27 | 5.41 | 0.14 | 2.66 | 96696.00 | 5158.02 | 4.10 |
| 2024-08-14 | 5.26 | 5.27 | 0.00 | 0.00 | 67789.00 | 3573.21 | 2.87 |
| 2024-08-13 | 5.15 | 5.27 | 0.09 | 1.74 | 77289.00 | 4012.80 | 3.28 |
| 2024-08-12 | 5.14 | 5.18 | 0.04 | 0.78 | 82592.35 | 4243.31 | 3.50 |
| 2024-08-09 | 5.26 | 5.14 | -0.13 | -2.47 | 101390.32 | 5274.67 | 4.30 |
| 2024-08-08 | 5.33 | 5.27 | -0.09 | -1.68 | 144699.15 | 7576.57 | 6.13 |
| 2024-08-07 | 5.70 | 5.36 | 0.05 | 0.94 | 248185.18 | 13413.78 | 10.52 |
| 2024-08-06 | 4.89 | 5.31 | 0.48 | 9.94 | 73509.00 | 3763.62 | 3.12 |
| 2024-08-05 | 4.99 | 4.83 | -0.16 | -3.21 | 56877.00 | 2823.68 | 2.41 |
| 2024-08-02 | 5.15 | 4.99 | -0.11 | -2.16 | 49539.00 | 2494.15 | 2.10 |
| 2024-08-01 | 5.09 | 5.10 | 0.01 | 0.20 | 51760.00 | 2640.46 | 2.19 |
| 2024-07-31 | 4.90 | 5.09 | 0.19 | 3.88 | 50520.91 | 2533.87 | 2.14 |
| 2024-07-30 | 4.90 | 4.90 | 0.07 | 1.45 | 43572.00 | 2121.33 | 1.85 |
| 2024-07-29 | 4.83 | 4.83 | 0.07 | 1.47 | 46686.00 | 2239.07 | 1.98 |
| 2024-07-26 | 4.72 | 4.76 | 0.04 | 0.85 | 40546.83 | 1944.19 | 1.72 |
| 2024-07-25 | 4.56 | 4.72 | 0.10 | 2.17 | 59699.37 | 2791.22 | 2.53 |
| 2024-07-24 | 4.80 | 4.62 | -0.19 | -3.95 | 55166.00 | 2578.88 | 2.34 |
| 2024-07-23 | 4.85 | 4.81 | -0.06 | -1.23 | 68268.00 | 3374.70 | 2.89 |
| 2024-07-22 | 4.79 | 4.87 | 0.07 | 1.46 | 51502.24 | 2494.86 | 2.18 |
| 2024-07-19 | 4.76 | 4.80 | 0.11 | 2.35 | 54345.30 | 2570.31 | 2.30 |
| 2024-07-18 | 4.65 | 4.69 | 0.00 | 0.00 | 50238.70 | 2308.15 | 2.13 |
| 2024-07-17 | 4.80 | 4.69 | -0.10 | -2.09 | 56179.00 | 2650.52 | 2.38 |
| 2024-07-16 | 4.85 | 4.79 | -0.03 | -0.62 | 81768.70 | 3928.23 | 3.47 |
| 2024-07-15 | 4.88 | 4.82 | 0.04 | 0.84 | 108216.92 | 5285.06 | 4.59 |
| 2024-07-12 | 5.23 | 4.78 | -0.09 | -1.85 | 140413.00 | 6872.85 | 5.95 |
| 2024-07-11 | 4.56 | 4.87 | 0.44 | 9.93 | 62354.00 | 2955.53 | 2.64 |
| 2024-07-10 | 4.53 | 4.43 | -0.13 | -2.85 | 49574.00 | 2222.74 | 2.10 |
| 2024-07-09 | 4.58 | 4.56 | -0.03 | -0.65 | 50661.70 | 2284.43 | 2.15 |
| 2024-07-08 | 4.77 | 4.59 | -0.18 | -3.77 | 45350.70 | 2091.30 | 1.92 |
| 2024-07-05 | 4.69 | 4.77 | 0.08 | 1.71 | 49946.00 | 2367.87 | 2.12 |
| 2024-07-04 | 4.99 | 4.69 | -0.30 | -6.01 | 55512.00 | 2672.32 | 2.35 |
| 2024-07-03 | 4.99 | 4.99 | 0.07 | 1.42 | 55822.74 | 2799.75 | 2.37 |
| 2024-07-02 | 4.80 | 4.92 | 0.16 | 3.36 | 57007.00 | 2793.40 | 2.42 |
| 2024-07-01 | 4.71 | 4.76 | 0.05 | 1.06 | 47268.00 | 2219.02 | 2.00 |
| 2024-06-28 | 4.93 | 4.71 | -0.22 | -4.46 | 43824.40 | 2123.26 | 1.86 |
| 2024-06-27 | 5.02 | 4.93 | -0.13 | -2.57 | 45171.10 | 2257.02 | 1.91 |
| 2024-06-26 | 4.74 | 5.06 | 0.32 | 6.75 | 56037.39 | 2731.63 | 2.37 |
| 2024-06-25 | 4.70 | 4.74 | 0.05 | 1.07 | 47538.00 | 2241.51 | 2.01 |
| 2024-06-24 | 4.89 | 4.69 | -0.23 | -4.68 | 64007.00 | 3023.80 | 2.71 |
| 2024-06-21 | 5.11 | 4.92 | -0.16 | -3.15 | 42873.90 | 2138.16 | 1.82 |
| 2024-06-20 | 5.38 | 5.08 | -0.28 | -5.22 | 48404.70 | 2500.15 | 2.05 |
| 2024-06-19 | 5.49 | 5.36 | -0.08 | -1.47 | 38562.00 | 2074.12 | 1.63 |
| 2024-06-18 | 5.20 | 5.44 | 0.21 | 4.02 | 48035.69 | 2583.67 | 2.04 |
| 2024-06-17 | 5.45 | 5.23 | -0.11 | -2.06 | 39679.10 | 2086.33 | 1.68 |
| 2024-06-14 | 5.54 | 5.34 | -0.11 | -2.02 | 38477.00 | 2061.84 | 1.63 |
| 2024-06-13 | 5.70 | 5.45 | -0.18 | -3.20 | 44281.00 | 2440.73 | 1.88 |
| 2024-06-12 | 5.40 | 5.63 | 0.18 | 3.30 | 55835.86 | 3108.85 | 2.37 |
| 2024-06-11 | 5.58 | 5.45 | 0.03 | 0.55 | 65996.25 | 3519.65 | 2.80 |
| 2024-06-07 | 5.17 | 5.42 | 0.36 | 7.12 | 100139.05 | 5362.06 | 4.24 |
| 2024-06-06 | 5.65 | 5.06 | -0.56 | -9.96 | 82899.00 | 4337.92 | 3.51 |
| 2024-06-05 | 5.82 | 5.62 | -0.20 | -3.44 | 51271.72 | 2902.48 | 2.17 |
| 2024-06-04 | 5.99 | 5.82 | -0.28 | -4.59 | 78703.76 | 4545.37 | 3.34 |
| 2024-06-03 | 6.37 | 6.10 | -0.20 | -3.18 | 54365.04 | 3315.63 | 2.30 |
| 2024-05-31 | 6.48 | 6.30 | -0.14 | -2.17 | 36479.00 | 2324.12 | 1.55 |
| 2024-05-30 | 6.58 | 6.44 | -0.15 | -2.28 | 30402.00 | 1973.20 | 1.29 |
| 2024-05-29 | 6.45 | 6.59 | 0.12 | 1.86 | 43045.00 | 2857.38 | 1.82 |
| 2024-05-28 | 6.61 | 6.47 | -0.14 | -2.12 | 22755.00 | 1483.59 | 0.96 |
| 2024-05-27 | 6.61 | 6.61 | 0.01 | 0.15 | 28681.00 | 1874.21 | 1.22 |
| 2024-05-24 | 6.73 | 6.60 | -0.13 | -1.93 | 32938.00 | 2199.80 | 1.40 |
| 2024-05-23 | 7.00 | 6.73 | -0.18 | -2.61 | 50993.00 | 3470.86 | 2.16 |
| 2024-05-22 | 6.79 | 6.91 | 0.10 | 1.47 | 64040.00 | 4419.11 | 2.71 |
| 2024-05-21 | 7.02 | 6.81 | -0.41 | -5.68 | 125387.37 | 8483.02 | 5.31 |
| 2024-05-20 | 7.27 | 7.22 | -0.07 | -0.96 | 45285.42 | 3295.68 | 1.92 |
| 2024-05-17 | 7.25 | 7.29 | 0.06 | 0.83 | 31008.72 | 2238.84 | 1.31 |
| 2024-05-16 | 7.17 | 7.23 | 0.02 | 0.28 | 33827.00 | 2464.34 | 1.43 |
| 2024-05-15 | 7.29 | 7.21 | -0.08 | -1.10 | 30731.00 | 2236.57 | 1.30 |
| 2024-05-14 | 7.22 | 7.29 | 0.08 | 1.11 | 35653.50 | 2598.02 | 1.51 |
| 2024-05-13 | 7.32 | 7.21 | -0.18 | -2.44 | 78352.00 | 5680.11 | 3.32 |
| 2024-05-10 | 7.54 | 7.39 | -0.13 | -1.73 | 71599.00 | 5274.72 | 3.03 |
| 2024-05-09 | 7.40 | 7.52 | 0.21 | 2.87 | 83183.50 | 6322.62 | 3.53 |
日K线
周K线
月K线
