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
2025-09-16	27.66	27.74	0.00	0.00%	27.51	27.74	8503	2349	0.38%
2025-09-15	27.93	27.74	-0.19	-0.68%	27.55	27.93	14292	3955	0.63%
2025-09-12	28.11	27.93	-0.17	-0.60%	27.82	28.17	12470	3484	0.55%
2025-09-11	28.20	28.10	-0.05	-0.18%	27.85	28.20	9866	2762	0.44%
2025-09-10	28.25	28.15	-0.16	-0.57%	28.06	28.32	7747	2181	0.34%
2025-09-09	28.51	28.31	-0.12	-0.42%	28.16	28.51	9370	2652	0.41%
2025-09-08	28.19	28.43	0.33	1.17%	28.13	28.49	13355	3784	0.59%
2025-09-05	27.82	28.10	0.30	1.08%	27.70	28.10	10485	2931	0.46%
2025-09-04	27.72	27.80	0.10	0.36%	27.55	28.01	13034	3624	0.58%
2025-09-03	28.21	27.70	-0.56	-1.98%	27.64	28.33	13507	3779	0.60%
2025-09-02	28.56	28.26	-0.31	-1.09%	28.01	28.75	17636	4994	0.78%
2025-09-01	28.69	28.57	0.12	0.42%	27.53	28.75	20569	5832	0.91%
2025-08-29	28.36	28.45	-0.07	-0.25%	28.36	28.70	11656	3323	0.52%
2025-08-28	28.70	28.52	-0.18	-0.63%	27.85	28.84	24559	6985	1.09%
2025-08-27	29.44	28.70	-0.77	-2.61%	28.68	29.52	27250	7924	1.21%
2025-08-26	29.45	29.47	0.05	0.17%	29.36	29.54	16007	4717	0.71%
2025-08-25	29.31	29.42	0.13	0.44%	29.23	29.50	16217	4762	0.72%
2025-08-22	29.49	29.29	-0.16	-0.54%	29.10	29.53	17235	5041	0.76%
2025-08-21	29.51	29.45	-0.03	-0.10%	29.38	29.70	15725	4645	0.70%
2025-08-20	29.36	29.48	0.12	0.41%	29.20	29.57	15377	4518	0.68%
2025-08-19	29.25	29.36	0.11	0.38%	29.20	29.65	19182	5637	0.85%
2025-08-18	29.19	29.25	0.07	0.24%	29.13	29.41	20930	6120	0.93%
2025-08-15	29.01	29.18	0.16	0.55%	28.95	29.23	15238	4436	0.67%
2025-08-14	29.34	29.02	-0.30	-1.02%	28.95	29.54	22284	6510	0.99%
2025-08-13	29.51	29.32	-0.15	-0.51%	29.18	29.74	20633	6056	0.91%
2025-08-12	29.67	29.47	-0.20	-0.67%	29.44	29.94	16645	4930	0.74%
2025-08-11	29.50	29.67	0.12	0.41%	29.33	29.95	22518	6669	1.00%
2025-08-08	29.50	29.55	0.05	0.17%	29.17	29.57	16122	4741	0.71%
2025-08-07	29.63	29.50	-0.18	-0.61%	29.46	30.38	23306	6926	1.03%
2025-08-06	29.80	29.68	-0.22	-0.74%	29.44	29.92	22239	6579	0.98%
2025-08-05	30.00	29.90	-0.08	-0.27%	29.75	30.19	22622	6759	1.00%
2025-08-04	29.37	29.98	0.47	1.59%	29.35	30.42	44364	13246	1.96%
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%