维宏股份 (300508) - 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
2025-08-01	29.70	30.08	0.49	1.66%	29.59	30.15	20771	6212	2.56%
2025-07-31	29.83	29.59	-0.44	-1.47%	29.49	30.48	19768	5919	2.44%
2025-07-30	30.29	30.03	-0.29	-0.96%	29.79	30.35	16428	4941	2.03%
2025-07-29	30.28	30.32	-0.14	-0.46%	30.05	30.48	13128	3965	1.62%
2025-07-28	30.23	30.46	0.10	0.33%	30.21	30.55	14988	4555	1.85%
2025-07-25	29.98	30.36	0.40	1.34%	29.84	30.42	13317	4014	1.64%
2025-07-24	29.62	29.96	0.34	1.15%	29.62	30.08	16277	4870	2.01%
2025-07-23	29.95	29.62	-0.50	-1.66%	29.54	29.95	17442	5183	2.15%
2025-07-22	30.25	30.12	-0.14	-0.46%	29.90	30.38	13850	4176	1.71%
2025-07-21	30.05	30.26	0.15	0.50%	29.86	30.38	16381	4938	2.02%
2025-07-18	30.32	30.11	0.09	0.30%	29.84	30.32	13666	4108	1.69%
2025-07-17	29.58	30.02	0.47	1.59%	29.45	30.15	16542	4950	2.04%
2025-07-16	29.60	29.55	0.05	0.17%	29.26	29.84	14627	4334	1.80%
2025-07-15	29.28	29.50	0.22	0.75%	29.01	29.62	17961	5271	2.22%
2025-07-14	28.80	29.28	0.53	1.84%	28.71	29.49	19647	5742	2.42%
2025-07-11	28.60	28.75	0.16	0.56%	28.35	28.95	13504	3874	1.67%
2025-07-10	28.67	28.59	-0.08	-0.28%	28.37	28.74	10024	2863	1.24%
2025-07-09	28.70	28.67	0.08	0.28%	28.50	28.93	11940	3426	1.47%
2025-07-08	28.30	28.59	0.29	1.02%	28.07	28.65	14531	4145	1.79%
2025-07-07	28.21	28.30	0.21	0.75%	27.85	28.34	9821	2767	1.21%
2025-07-04	28.65	28.09	-0.47	-1.65%	28.02	28.66	13933	3931	1.72%
2025-07-03	28.30	28.56	0.41	1.46%	28.15	28.59	17786	5055	2.19%
2025-07-02	28.26	28.15	-0.11	-0.39%	27.93	28.40	13076	3682	1.61%
2025-07-01	28.51	28.26	-0.13	-0.46%	28.05	28.56	10568	2989	1.30%
2025-06-30	28.32	28.39	0.40	1.43%	28.09	28.40	13461	3810	1.66%
2025-06-27	28.07	27.99	0.01	0.04%	27.91	28.30	13262	3722	1.64%
2025-06-26	28.10	27.98	-0.11	-0.39%	27.88	28.26	12192	3425	1.50%
2025-06-25	27.88	28.09	0.28	1.01%	27.66	28.10	13499	3767	1.67%
2025-06-24	27.11	27.81	0.97	3.61%	26.91	27.90	15905	4392	1.96%
2025-06-23	26.45	26.84	0.38	1.44%	26.15	26.85	9850	2630	1.19%
2025-06-20	26.57	26.46	-0.17	-0.64%	26.40	27.03	7564	2014	0.91%
2025-06-19	27.27	26.63	-0.64	-2.35%	26.55	27.47	10168	2739	1.23%
2025-06-18	27.09	27.27	0.16	0.59%	26.80	27.33	9102	2463	1.10%
2025-06-17	27.55	27.11	-0.35	-1.27%	27.01	27.61	10023	2726	1.21%
2025-06-16	26.88	27.46	0.36	1.33%	26.88	27.68	9661	2657	1.16%
2025-06-13	27.98	27.10	-0.89	-3.18%	26.97	28.03	14566	3991	1.76%
2025-06-12	27.84	27.99	0.15	0.54%	27.66	28.08	8736	2442	1.05%
2025-06-11	27.72	27.84	0.05	0.18%	27.55	28.18	9349	2617	1.13%
2025-06-10	28.27	27.79	-0.37	-1.31%	27.30	28.27	14200	3935	1.71%
2025-06-09	27.94	28.16	0.24	0.86%	27.91	28.18	10474	2941	1.26%
2025-06-06	27.89	27.92	0.10	0.36%	27.50	27.92	8928	2476	1.08%
2025-06-05	27.69	27.82	0.18	0.65%	27.35	27.93	12494	3452	1.51%
2025-06-04	27.24	27.64	0.39	1.43%	27.24	27.64	10309	2832	1.24%
2025-06-03	27.09	27.25	-0.04	-0.15%	27.09	27.57	10119	2767	1.22%
2025-05-30	28.04	27.29	-0.74	-2.64%	27.26	28.04	13052	3592	1.57%
2025-05-29	27.57	28.03	0.39	1.41%	27.56	28.07	14032	3912	1.69%
2025-05-28	27.72	27.64	0.23	0.84%	27.42	27.87	10776	2976	1.30%
2025-05-27	27.70	27.59	-0.11	-0.40%	27.21	28.01	11307	3125	1.36%
2025-05-26	27.32	27.70	0.39	1.43%	27.10	27.79	10084	2778	1.22%
2025-05-23	27.64	27.31	-0.32	-1.16%	27.28	28.01	12380	3420	1.49%
2025-05-22	27.96	27.63	-0.50	-1.78%	27.58	28.45	15561	4345	1.88%
2025-05-21	28.74	28.13	-0.58	-2.02%	27.95	28.74	16026	4521	1.93%
2025-05-20	28.69	28.71	0.02	0.07%	28.20	28.80	17978	5131	2.17%
2025-05-19	29.53	28.69	-1.01	-3.40%	28.36	29.66	32520	9349	3.92%
2025-05-16	29.21	29.70	0.54	1.85%	29.21	31.24	35366	10695	4.26%
2025-05-15	29.70	29.16	-0.51	-1.72%	29.10	29.77	11401	3341	1.37%
2025-05-14	30.00	29.67	-0.23	-0.77%	29.40	30.15	13435	3996	1.62%
2025-05-13	30.62	29.90	-0.34	-1.12%	29.80	30.68	14379	4332	1.73%
2025-05-12	30.04	30.24	0.35	1.17%	30.04	30.58	15011	4553	1.81%
2025-05-09	30.43	29.89	-0.61	-2.00%	29.60	30.47	16333	4885	1.97%
2025-05-08	29.71	30.50	0.62	2.07%	29.70	30.50	16558	5017	2.00%
2025-05-07	30.24	29.88	-0.05	-0.17%	29.54	30.46	15785	4745	1.90%
2025-05-06	29.54	29.93	0.76	2.61%	29.36	29.95	16539	4913	1.99%
2025-04-30	28.70	29.17	0.73	2.57%	28.46	29.54	14302	4161	1.72%
2025-04-29	27.69	28.44	0.52	1.86%	27.66	28.60	11634	3300	1.40%
2025-04-28	28.16	27.92	-0.40	-1.41%	27.70	28.58	10657	2982	1.28%
2025-04-25	28.55	28.32	-0.02	-0.07%	28.10	28.65	9771	2773	1.18%
2025-04-24	29.19	28.34	-0.85	-2.91%	27.90	29.24	23727	6756	2.86%