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
2026-08-20	20.25	21.89	1.99	10.00%	20.25	21.89	27096	5870	1.19%
2026-08-19	20.42	19.90	-0.52	-2.55%	19.88	20.51	13929	2802	0.61%
2026-08-18	20.78	20.42	-0.36	-1.73%	20.40	20.86	10716	2201	0.47%
2026-08-17	20.48	20.78	0.21	1.02%	20.18	20.87	17108	3527	0.75%
2026-08-14	21.00	20.57	-0.46	-2.19%	20.44	21.08	18615	3850	0.82%
2026-08-13	20.72	21.03	0.17	0.81%	20.61	21.30	19361	4073	0.85%
2026-08-12	20.71	20.86	0.14	0.68%	20.61	21.05	13220	2761	0.58%
2026-08-11	20.89	20.72	-0.23	-1.10%	20.67	21.01	17689	3681	0.78%
2026-08-10	20.69	20.95	0.22	1.06%	20.55	21.10	24718	5166	1.09%
2026-08-07	20.00	20.73	0.65	3.24%	19.70	21.19	35681	7268	1.57%
2026-08-06	20.72	20.08	-0.86	-4.11%	19.93	20.75	33693	6793	1.49%
2026-08-05	20.30	20.94	0.67	3.31%	20.04	21.23	45180	9381	1.99%
2026-08-04	20.28	20.27	0.09	0.45%	20.24	20.63	12003	2451	0.53%
2026-08-03	19.92	20.18	0.26	1.31%	19.92	20.30	9949	2008	0.44%
2026-07-31	20.00	19.92	0.17	0.86%	19.70	20.00	10241	2030	0.45%
2026-07-30	19.70	19.75	0.07	0.36%	19.54	20.35	15830	3158	0.70%
2026-07-29	19.23	19.68	0.44	2.29%	19.18	19.80	13716	2692	0.60%
2026-07-28	19.01	19.24	0.12	0.63%	18.97	19.47	11798	2270	0.52%
2026-07-27	18.70	19.12	0.32	1.70%	18.57	19.20	15703	2982	0.69%
2026-07-24	19.50	18.80	-0.81	-4.13%	18.79	19.68	16094	3077	0.71%
2026-07-23	19.70	19.61	-0.17	-0.86%	19.35	19.81	16688	3262	0.74%
2026-07-22	20.00	19.78	-0.33	-1.64%	19.58	20.19	19596	3891	0.86%
2026-07-21	20.70	20.11	-0.59	-2.85%	19.88	20.80	20741	4182	0.91%
2026-07-20	21.00	20.70	-0.23	-1.10%	20.40	21.25	19535	4068	0.86%
2026-07-17	22.00	20.93	-1.08	-4.91%	20.82	22.18	18492	3949	0.82%
2026-07-16	21.40	22.01	0.52	2.42%	21.14	22.18	19282	4216	0.85%
2026-07-15	21.18	21.49	0.30	1.42%	20.90	21.68	15678	3367	0.69%
2026-07-14	20.83	21.19	0.36	1.73%	20.69	21.27	14303	3008	0.63%
2026-07-13	21.15	20.83	-0.32	-1.51%	20.78	21.40	11340	2379	0.50%
2026-07-10	20.73	21.15	0.42	2.03%	20.39	21.64	18218	3851	0.80%
2026-07-09	20.80	20.73	-0.17	-0.81%	20.50	21.24	12334	2563	0.54%
2026-07-08	21.11	20.90	-0.20	-0.95%	20.80	21.39	13510	2836	0.60%
2026-07-07	22.28	21.10	-1.33	-5.93%	21.10	22.28	20735	4463	0.91%
2026-07-06	21.48	22.43	0.88	4.08%	21.31	22.56	26671	5925	1.18%
2026-07-03	21.24	21.55	0.32	1.51%	21.23	21.68	17592	3788	0.78%
2026-07-02	20.60	21.23	0.56	2.71%	20.53	21.44	23769	5021	1.05%
2026-07-01	19.57	20.67	1.19	6.11%	19.25	20.82	32169	6501	1.42%
2026-06-30	20.15	19.48	-0.83	-4.09%	19.42	20.24	20722	4081	0.91%
2026-06-29	19.90	20.31	0.29	1.45%	19.29	20.39	27053	5410	1.19%
2026-06-26	20.58	20.02	-0.60	-2.91%	19.91	20.60	12284	2478	0.54%
2026-06-25	21.53	20.62	-0.78	-3.64%	20.32	21.62	16810	3472	0.74%
2026-06-24	21.90	21.40	-0.75	-3.39%	21.32	22.46	13972	3052	0.62%
2026-06-23	21.52	22.15	0.51	2.36%	21.48	22.40	12853	2844	0.57%
2026-06-22	22.10	21.64	-0.54	-2.43%	21.05	22.10	17434	3721	0.77%
2026-06-18	22.08	22.18	0.04	0.18%	21.98	22.64	10171	2268	0.45%
2026-06-17	22.33	22.14	-0.31	-1.38%	22.11	22.54	8628	1921	0.38%
2026-06-16	22.60	22.45	-0.25	-1.10%	22.19	22.62	7135	1597	0.31%
2026-06-15	22.29	22.70	0.39	1.75%	22.21	22.70	8068	1813	0.36%
2026-06-12	22.09	22.31	0.38	1.73%	21.75	22.35	10224	2261	0.45%
2026-06-11	22.20	21.93	-0.51	-2.27%	21.50	22.32	13834	3021	0.61%
2026-06-10	23.10	22.44	-0.30	-1.32%	22.06	23.10	10266	2300	0.45%
2026-06-09	23.00	22.74	-0.23	-1.00%	22.58	23.15	9339	2125	0.41%
2026-06-08	23.62	22.97	-0.69	-2.92%	22.80	23.65	11068	2565	0.49%
2026-06-05	23.89	23.66	0.00	0.00%	23.50	24.08	8745	2083	0.39%
2026-06-04	24.35	23.66	-0.71	-2.91%	23.65	24.35	8920	2126	0.39%
2026-06-03	24.89	24.37	-0.62	-2.48%	24.24	24.99	12860	3143	0.57%
2026-06-02	25.27	24.99	-0.30	-1.19%	24.95	25.69	8044	2030	0.35%
2026-06-01	25.08	25.29	0.07	0.28%	24.63	25.29	8032	2008	0.35%
2026-05-29	24.90	25.22	0.25	1.00%	24.68	25.69	12708	3193	0.56%
2026-05-28	25.08	24.97	-0.13	-0.52%	24.41	25.16	13170	3272	0.58%
2026-05-27	25.59	25.10	-0.43	-1.68%	25.02	25.59	10176	2570	0.45%
2026-05-26	25.76	25.73	-0.12	-0.46%	25.43	26.05	11457	2943	0.51%
2026-05-25	26.11	25.85	-0.29	-1.11%	25.73	26.24	10112	2625	0.45%
2026-05-22	26.25	26.14	-0.13	-0.49%	25.80	26.27	11390	2962	0.50%
2026-05-21	26.39	26.27	0.10	0.38%	26.10	26.54	17862	4695	0.79%
2026-05-20	26.57	26.17	-0.60	-2.24%	26.00	26.57	15685	4104	0.69%
2026-05-19	25.43	26.77	1.37	5.39%	25.41	27.19	34938	9277	1.54%
2026-05-18	25.77	25.40	-0.36	-1.40%	25.30	25.84	10618	2699	0.47%
2026-05-15	25.58	25.76	0.15	0.59%	25.48	25.88	10247	2627	0.45%
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%