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
2026-05-14	26.19	25.61	-0.45	-1.73%	25.61	26.22	15354	3960	0.68%
2026-05-13	26.56	26.06	-0.45	-1.70%	26.00	26.59	20738	5424	0.91%
2026-05-12	26.00	26.51	0.42	1.61%	25.80	26.65	31800	8374	1.40%
2026-05-11	25.83	26.09	0.31	1.20%	25.61	26.18	22004	5698	0.97%
2026-05-08	25.49	25.78	0.33	1.30%	25.49	25.82	15026	3863	0.66%
2026-05-07	25.62	25.45	-0.15	-0.59%	25.23	25.65	17991	4570	0.79%
2026-05-06	25.69	25.60	-0.11	-0.43%	25.44	25.75	16330	4180	0.72%
2026-04-30	25.79	25.71	-0.03	-0.12%	25.55	25.88	11711	3009	0.52%
2026-04-29	25.69	25.74	0.06	0.23%	25.54	25.94	10321	2662	0.46%
2026-04-28	25.89	25.68	-0.26	-1.00%	25.47	26.06	11361	2928	0.50%
2026-04-27	25.89	25.94	-0.12	-0.46%	25.26	25.94	15621	3993	0.69%
2026-04-24	26.02	26.06	-0.05	-0.19%	25.83	26.25	15310	3981	0.68%
2026-04-23	26.31	26.11	-0.24	-0.91%	26.02	26.65	13496	3542	0.60%
2026-04-22	26.52	26.35	-0.29	-1.09%	26.14	26.63	17257	4546	0.76%
2026-04-21	27.02	26.64	-0.38	-1.41%	26.55	27.05	17762	4737	0.79%
2026-04-20	27.34	27.02	-0.35	-1.28%	26.94	27.34	16635	4506	0.74%
2026-04-17	27.15	27.37	0.09	0.33%	26.81	27.50	21253	5767	0.94%
2026-04-16	27.02	27.28	0.25	0.92%	26.81	27.39	21107	5743	0.93%
2026-04-15	26.93	27.03	0.21	0.78%	26.78	27.19	17244	4658	0.76%
2026-04-14	26.71	26.82	0.11	0.41%	26.48	26.98	15189	4040	0.67%
2026-04-13	27.08	26.71	-0.53	-1.95%	26.43	27.19	22777	6076	1.01%
2026-04-10	27.30	27.24	-0.07	-0.26%	27.10	27.55	17596	4806	0.78%
2026-04-09	27.60	27.31	-0.41	-1.48%	26.83	27.60	22867	6200	1.01%
2026-04-08	27.50	27.72	0.53	1.95%	27.47	27.89	23881	6613	1.06%
2026-04-07	27.00	27.19	0.31	1.15%	26.64	27.49	16899	4589	0.75%
2026-04-03	27.31	26.88	-0.51	-1.86%	26.84	27.38	13431	3624	0.59%
2026-04-02	27.49	27.39	-0.16	-0.58%	27.26	27.72	15742	4328	0.70%
2026-04-01	27.19	27.55	0.62	2.30%	27.11	27.58	22362	6128	0.99%
2026-03-31	27.29	26.93	-0.36	-1.32%	26.89	27.60	17057	4630	0.75%
2026-03-30	27.35	27.29	-0.24	-0.87%	27.18	27.65	15691	4287	0.69%
2026-03-27	27.07	27.53	0.32	1.18%	26.50	27.55	24185	6596	1.07%
2026-03-26	27.40	27.21	-0.19	-0.69%	26.80	27.50	37120	10082	1.64%
2026-03-25	27.09	27.40	0.31	1.14%	26.96	27.52	44919	12283	1.99%
2026-03-24	26.53	27.09	0.90	3.44%	26.16	27.10	28068	7464	1.24%
2026-03-23	28.33	26.19	-2.46	-8.59%	25.83	28.34	46484	12459	2.06%
2026-03-20	29.00	28.65	-0.41	-1.41%	28.57	29.68	27029	7848	1.20%
2026-03-19	29.10	29.06	-0.22	-0.75%	28.65	29.35	22759	6582	1.01%
2026-03-18	29.65	29.28	-0.37	-1.25%	28.95	29.75	25597	7493	1.13%
2026-03-17	30.28	29.65	-0.68	-2.24%	29.35	30.88	31209	9350	1.38%
2026-03-16	30.20	30.33	-0.12	-0.39%	29.75	30.69	37522	11310	1.66%
2026-03-13	29.23	30.45	1.31	4.50%	29.18	31.66	95570	29270	4.23%
2026-03-12	28.47	29.14	0.64	2.25%	28.20	29.79	50736	14728	2.24%
2026-03-11	29.78	28.50	-1.18	-3.98%	28.10	29.78	61704	17743	2.73%
2026-03-10	29.53	29.68	0.34	1.16%	29.25	29.73	17485	5159	0.77%
2026-03-09	29.29	29.34	-0.02	-0.07%	28.98	29.69	24084	7065	1.07%
2026-03-06	28.80	29.36	0.38	1.31%	28.80	29.85	28739	8435	1.27%
2026-03-05	29.40	28.98	0.01	0.03%	28.58	29.41	26301	7617	1.16%
2026-03-04	29.41	28.97	-0.50	-1.70%	28.85	29.71	23388	6832	1.03%
2026-03-03	30.77	29.47	-1.30	-4.22%	29.42	31.00	39356	11796	1.74%
2026-03-02	30.07	30.77	0.43	1.42%	29.90	31.50	42156	12949	1.87%
2026-02-27	30.09	30.34	0.15	0.50%	29.70	30.75	33322	10057	1.47%
2026-02-26	30.98	30.19	-0.85	-2.74%	30.00	31.17	39345	11974	1.74%
2026-02-25	31.66	31.04	0.00	0.00%	30.87	32.19	43339	13598	1.92%
2026-02-24	31.18	31.04	0.19	0.62%	30.40	31.66	44265	13765	1.96%
2026-02-13	30.74	30.85	-0.01	-0.03%	30.42	31.20	52230	16086	2.31%
2026-02-12	28.70	30.86	2.15	7.49%	28.31	31.45	116414	35364	5.15%
2026-02-11	28.40	28.71	0.22	0.77%	28.04	28.90	48613	13885	2.15%
2026-02-10	28.30	28.49	0.14	0.49%	27.83	28.99	74174	21086	3.28%
2026-02-09	29.22	28.35	-0.82	-2.81%	28.00	29.39	89793	25700	3.97%
2026-02-06	29.41	29.17	-0.53	-1.78%	28.15	30.00	150692	44222	6.67%
2026-02-05	30.75	29.70	-1.02	-3.32%	28.47	33.79	254790	81454	11.27%
2026-02-04	29.92	30.72	2.22	7.79%	29.29	30.88	106551	32003	4.71%
2026-02-03	27.55	28.50	1.06	3.86%	27.10	28.85	45061	12647	1.99%