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
2025-10-31	27.16	27.39	0.20	0.74%	27.00	27.44	11779	3211	0.52%
2025-10-30	27.43	27.19	-0.48	-1.73%	27.15	27.43	11547	3149	0.51%
2025-10-29	27.30	27.67	0.37	1.36%	27.10	28.30	22410	6204	0.99%
2025-10-28	27.16	27.30	0.10	0.37%	27.10	27.38	7534	2055	0.33%
2025-10-27	27.31	27.20	-0.13	-0.48%	27.01	27.38	16249	4413	0.72%
2025-10-24	27.16	27.33	-0.02	-0.07%	27.11	27.55	16781	4587	0.74%
2025-10-23	27.56	27.35	0.39	1.45%	27.24	27.79	25324	6958	1.12%
2025-10-22	26.97	26.96	0.05	0.19%	26.84	27.09	5863	1581	0.26%
2025-10-21	26.82	26.91	0.12	0.45%	26.72	26.99	4753	1277	0.21%
2025-10-20	26.78	26.79	0.01	0.04%	26.59	26.88	7800	2083	0.35%
2025-10-17	26.97	26.78	-0.27	-1.00%	26.64	27.09	6958	1871	0.31%
2025-10-16	27.07	27.05	-0.06	-0.22%	26.93	27.25	6393	1730	0.28%
2025-10-15	27.10	27.11	0.09	0.33%	26.86	27.11	6805	1838	0.30%
2025-10-14	26.95	27.02	0.07	0.26%	26.91	27.14	8520	2301	0.38%
2025-10-13	26.96	26.95	-0.12	-0.44%	26.85	27.21	10690	2888	0.47%
2025-10-10	26.61	27.07	0.36	1.35%	26.61	27.08	8405	2263	0.37%
2025-10-09	26.78	26.71	0.01	0.04%	26.45	26.78	7076	1884	0.31%
2025-09-30	26.65	26.70	0.03	0.11%	26.56	26.77	5540	1478	0.25%
2025-09-29	26.55	26.67	0.12	0.45%	26.23	26.70	5754	1523	0.25%
2025-09-26	26.46	26.55	0.00	0.00%	26.24	26.61	7061	1867	0.31%
2025-09-25	26.81	26.55	-0.25	-0.93%	26.41	26.86	8217	2186	0.36%
2025-09-24	26.50	26.80	0.24	0.90%	26.38	26.82	7450	1991	0.33%
2025-09-23	26.84	26.56	-0.26	-0.97%	26.15	26.84	15451	4075	0.68%
2025-09-22	26.99	26.82	-0.21	-0.78%	26.70	27.14	7853	2109	0.35%
2025-09-19	27.11	27.03	-0.15	-0.55%	26.82	27.20	13776	3716	0.61%
2025-09-18	27.70	27.18	-0.56	-2.02%	27.11	27.72	17395	4770	0.77%
2025-09-17	27.72	27.74	0.00	0.00%	27.62	27.81	8255	2287	0.37%
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%