卫光生物 (002880) - 历史交易数据

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	29.22	29.51	0.02	0.07%	29.22	29.97	27338	8101	1.21%
2025-07-31	29.93	29.49	-0.49	-1.63%	29.35	30.01	37707	11203	1.67%
2025-07-30	29.48	29.98	0.45	1.52%	29.31	30.01	39569	11777	1.75%
2025-07-29	29.75	29.53	-0.21	-0.71%	29.24	29.75	21620	6362	0.96%
2025-07-28	29.58	29.74	0.17	0.57%	29.43	29.80	29111	8629	1.29%
2025-07-25	29.51	29.57	-0.07	-0.24%	29.43	29.87	21682	6418	0.96%
2025-07-24	29.38	29.64	0.33	1.13%	29.20	29.79	27970	8257	1.24%
2025-07-23	29.17	29.31	0.01	0.03%	29.16	29.60	23414	6877	1.04%
2025-07-22	29.26	29.30	-0.12	-0.41%	29.26	29.63	21231	6245	0.94%
2025-07-21	29.88	29.42	-0.07	-0.24%	29.17	29.88	34920	10289	1.55%
2025-07-18	29.27	29.49	0.19	0.65%	29.01	29.56	15739	4612	0.70%
2025-07-17	29.30	29.30	0.16	0.55%	29.07	29.40	17997	5265	0.80%
2025-07-16	28.75	29.34	0.54	1.88%	28.74	29.44	24540	7162	1.09%
2025-07-15	28.83	28.80	-0.03	-0.10%	28.39	28.88	16731	4797	0.74%
2025-07-14	28.81	28.83	0.02	0.07%	28.75	29.10	13522	3908	0.60%
2025-07-11	29.01	28.81	-0.18	-0.62%	28.63	29.01	23263	6706	1.03%
2025-07-10	29.17	28.99	-0.20	-0.69%	28.96	29.28	18083	5260	0.80%
2025-07-09	29.07	29.19	0.12	0.41%	29.06	29.46	15757	4606	0.70%
2025-07-08	29.13	29.07	-0.06	-0.21%	28.88	29.30	14900	4327	0.66%
2025-07-07	29.16	29.13	-0.05	-0.17%	29.12	29.62	15645	4593	0.69%
2025-07-04	29.29	29.18	-0.12	-0.41%	29.07	29.42	13517	3947	0.60%
2025-07-03	28.95	29.30	0.30	1.03%	28.94	29.58	19273	5655	0.85%
2025-07-02	29.36	29.00	-0.43	-1.46%	28.88	29.38	23189	6742	1.03%
2025-07-01	28.52	29.43	0.92	3.23%	28.32	30.81	40975	12060	1.81%
2025-06-30	28.40	28.51	0.10	0.35%	28.33	28.55	9132	2598	0.40%
2025-06-27	28.38	28.41	0.03	0.11%	28.29	28.48	8655	2456	0.38%
2025-06-26	28.51	28.38	-0.13	-0.46%	28.26	28.61	7728	2197	0.34%
2025-06-25	28.48	28.51	0.05	0.18%	28.27	28.57	10345	2941	0.46%
2025-06-24	28.24	28.46	0.26	0.92%	28.21	28.47	8144	2309	0.36%
2025-06-23	27.98	28.20	0.23	0.82%	27.63	28.20	9255	2587	0.41%
2025-06-20	28.00	27.97	-0.07	-0.25%	27.94	28.18	5406	1516	0.24%
2025-06-19	28.24	28.04	-0.20	-0.71%	27.94	28.34	9031	2542	0.40%
2025-06-18	28.42	28.24	-0.40	-1.40%	28.11	28.53	10911	3084	0.48%
2025-06-17	28.62	28.64	0.02	0.07%	28.47	28.96	12564	3599	0.56%
2025-06-16	28.60	28.62	-0.11	-0.38%	28.45	28.86	10910	3120	0.48%
2025-06-13	29.27	28.73	-0.54	-1.84%	28.68	29.46	16571	4796	0.73%
2025-06-12	28.94	29.27	0.23	0.79%	28.94	29.46	13145	3840	0.58%
2025-06-11	29.22	29.04	-0.20	-0.68%	29.00	29.37	13625	3974	0.60%
2025-06-10	29.84	29.24	-0.05	-0.17%	28.89	29.97	22837	6699	1.01%
2025-06-09	29.24	29.29	0.01	0.03%	29.00	29.52	18095	5296	0.80%
2025-06-06	29.11	29.28	0.40	1.39%	29.07	29.58	17547	5133	0.78%
2025-06-05	29.67	28.88	-0.79	-2.66%	28.85	29.77	22800	6633	1.01%
2025-06-04	29.08	29.67	0.43	1.47%	29.00	29.79	32995	9716	1.46%
2025-06-03	28.58	29.24	0.71	2.49%	28.49	29.37	26723	7749	1.18%
2025-05-30	28.51	28.53	0.02	0.07%	28.45	28.88	19416	5561	0.86%
2025-05-29	28.24	28.51	0.23	0.81%	28.08	28.53	13444	3816	0.59%
2025-05-28	28.40	28.28	-0.21	-0.74%	28.18	28.59	9963	2823	0.44%
2025-05-27	28.03	28.49	0.37	1.32%	28.03	28.57	15428	4382	0.68%
2025-05-26	28.04	28.12	0.00	0.00%	27.83	28.23	13588	3807	0.60%
2025-05-23	28.37	28.12	-0.24	-0.85%	28.10	28.63	19860	5636	0.88%
2025-05-22	28.51	28.36	-0.37	-1.29%	28.18	28.69	20118	5718	0.89%
2025-05-21	29.20	28.73	-0.53	-1.81%	28.68	29.88	37265	10865	1.65%
2025-05-20	28.49	29.26	0.72	2.52%	28.44	29.34	36117	10441	1.60%
2025-05-19	28.40	28.54	0.14	0.49%	28.30	28.63	15932	4539	0.70%
2025-05-16	28.06	28.40	0.43	1.54%	27.89	28.70	20206	5724	0.89%
2025-05-15	27.90	27.97	0.11	0.39%	27.79	28.16	11956	3344	0.53%
2025-05-14	28.14	27.86	-0.28	-1.00%	27.75	28.14	15169	4227	0.67%
2025-05-13	28.12	28.14	0.02	0.07%	28.04	28.35	15554	4388	0.69%
2025-05-12	28.21	28.12	-0.09	-0.32%	27.70	28.21	21368	5961	0.95%
2025-05-09	28.15	28.21	-0.01	-0.04%	28.08	28.46	16205	4579	0.72%
2025-05-08	28.20	28.22	0.05	0.18%	28.08	28.28	12912	3639	0.57%
2025-05-07	28.49	28.17	-0.12	-0.42%	28.06	28.53	18098	5112	0.80%
2025-05-06	28.07	28.29	0.46	1.65%	27.88	28.29	20286	5703	0.90%
2025-04-30	27.80	27.83	-0.05	-0.18%	27.80	28.14	15806	4418	0.70%
2025-04-29	27.70	27.88	0.21	0.76%	27.51	27.95	15991	4434	0.71%
2025-04-28	28.06	27.67	-0.39	-1.39%	27.66	28.06	22374	6214	0.99%
2025-04-25	28.28	28.06	-0.21	-0.74%	27.74	28.43	29981	8393	1.33%
2025-04-24	28.29	28.27	0.01	0.04%	28.16	28.85	32854	9360	1.45%