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
2025-12-16	25.50	25.57	0.04	0.16%	25.21	25.64	5574	1415	0.25%
2025-12-15	25.57	25.53	-0.04	-0.16%	25.30	25.65	4474	1141	0.20%
2025-12-12	25.70	25.57	-0.13	-0.51%	25.57	25.83	4533	1164	0.20%
2025-12-11	25.95	25.70	-0.25	-0.96%	25.69	26.01	5429	1401	0.24%
2025-12-10	25.96	25.95	0.00	0.00%	25.74	26.07	4716	1221	0.21%
2025-12-09	26.30	25.95	-0.44	-1.67%	25.95	26.38	11152	2914	0.49%
2025-12-08	26.33	26.39	0.04	0.15%	26.19	26.44	6749	1777	0.30%
2025-12-05	26.26	26.35	0.31	1.19%	26.20	26.97	14517	3845	0.64%
2025-12-04	26.35	26.04	-0.26	-0.99%	25.95	26.35	7629	1989	0.34%
2025-12-03	26.29	26.30	-0.06	-0.23%	26.05	26.39	6484	1700	0.29%
2025-12-02	26.57	26.36	-0.17	-0.64%	26.21	26.60	6933	1826	0.31%
2025-12-01	26.38	26.53	0.07	0.26%	26.32	26.69	7221	1916	0.32%
2025-11-28	26.41	26.46	0.07	0.27%	26.21	26.53	5083	1342	0.22%
2025-11-27	26.31	26.39	0.10	0.38%	26.23	26.54	3921	1035	0.17%
2025-11-26	26.38	26.29	-0.21	-0.79%	26.26	26.74	6092	1613	0.27%
2025-11-25	26.30	26.50	0.20	0.76%	26.27	26.81	7829	2078	0.35%
2025-11-24	26.03	26.30	0.26	1.00%	26.03	26.42	6762	1776	0.30%
2025-11-21	26.94	26.04	-0.90	-3.34%	26.04	27.01	16065	4238	0.71%
2025-11-20	27.21	26.94	-0.28	-1.03%	26.86	27.32	8078	2186	0.36%
2025-11-19	27.75	27.22	-0.53	-1.91%	27.11	27.80	10412	2851	0.46%
2025-11-18	27.73	27.75	0.02	0.07%	27.62	27.90	8529	2364	0.38%
2025-11-17	28.03	27.73	-0.34	-1.21%	27.55	28.06	11611	3221	0.51%
2025-11-14	28.00	28.07	-0.01	-0.04%	27.96	28.33	15359	4327	0.68%
2025-11-13	28.05	28.08	-0.16	-0.57%	27.91	28.20	17308	4851	0.77%
2025-11-12	28.00	28.24	0.15	0.53%	27.97	28.39	25309	7130	1.12%
2025-11-11	27.80	28.09	0.32	1.15%	27.59	28.12	21652	6049	0.96%
2025-11-10	27.70	27.77	0.22	0.80%	27.53	28.10	17654	4906	0.78%
2025-11-07	27.30	27.55	0.15	0.55%	27.26	27.55	10669	2925	0.47%
2025-11-06	27.24	27.40	0.10	0.37%	27.11	27.44	11416	3112	0.51%
2025-11-05	27.23	27.30	-0.06	-0.22%	27.20	27.40	8966	2447	0.40%
2025-11-04	27.40	27.36	0.00	0.00%	27.18	27.40	6820	1860	0.30%
2025-11-03	27.39	27.36	-0.03	-0.11%	27.18	27.51	9342	2553	0.41%
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%