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
2026-07-31	33.91	38.52	6.42	20.00%	33.91	38.52	20329	7501	2.48%
2026-07-30	34.45	32.10	-2.04	-5.98%	31.72	34.45	30371	9968	3.70%
2026-07-29	34.21	34.14	-0.33	-0.96%	32.81	34.79	30236	10214	3.69%
2026-07-28	35.56	34.47	-1.15	-3.23%	34.20	36.49	26154	9200	3.19%
2026-07-27	32.59	35.62	1.52	4.46%	32.59	36.32	33356	11739	4.07%
2026-07-24	34.70	34.10	-1.01	-2.88%	33.45	35.20	20277	6944	2.47%
2026-07-23	34.58	35.11	0.21	0.60%	34.15	36.08	25049	8785	3.05%
2026-07-22	35.96	34.90	-0.98	-2.73%	34.35	36.10	33570	11826	4.09%
2026-07-21	34.16	35.88	2.18	6.47%	30.01	35.96	54689	18211	6.67%
2026-07-20	38.08	33.70	-3.90	-10.37%	32.98	38.91	48805	17355	5.95%
2026-07-17	42.45	37.60	-4.85	-11.43%	37.45	42.45	46540	18423	5.68%
2026-07-16	43.37	42.45	-1.75	-3.96%	41.95	46.27	34672	15229	4.23%
2026-07-15	44.29	44.20	0.21	0.48%	42.55	46.00	23394	10332	2.85%
2026-07-14	44.38	43.99	0.08	0.18%	42.22	44.38	24558	10616	3.00%
2026-07-13	47.35	43.91	-3.39	-7.17%	43.61	49.30	37825	17415	4.61%
2026-07-10	47.98	47.30	-0.49	-1.03%	47.00	49.51	41879	20143	5.11%
2026-07-09	49.05	47.79	-1.25	-2.55%	45.90	49.99	46253	21897	5.64%
2026-07-08	51.94	49.04	-3.19	-6.11%	47.90	52.31	54697	26976	6.67%
2026-07-07	55.29	52.23	-2.71	-4.93%	52.20	58.42	48677	26438	5.94%
2026-07-06	60.76	54.94	-5.87	-9.65%	54.50	61.47	70036	39858	8.54%
2026-07-03	58.99	60.81	3.59	6.27%	58.22	62.87	76610	46550	9.34%
2026-07-02	55.41	57.22	1.25	2.23%	53.80	60.78	68669	39883	8.37%
2026-07-01	57.25	55.97	-1.46	-2.54%	55.13	57.25	42510	23819	5.18%
2026-06-30	51.18	57.43	5.96	11.58%	50.60	57.59	53630	29588	6.54%
2026-06-29	52.01	51.47	-0.11	-0.21%	48.22	53.15	44485	22466	5.43%
2026-06-26	53.99	51.58	-2.37	-4.39%	51.32	54.48	36691	19322	4.47%
2026-06-25	55.75	53.95	-1.01	-1.84%	53.63	57.23	43524	24089	5.31%
2026-06-24	56.22	54.96	-2.07	-3.63%	54.30	57.85	45520	25206	5.55%
2026-06-23	59.05	57.03	-2.61	-4.38%	56.90	61.21	53119	31039	6.48%
2026-06-22	58.01	59.64	0.95	1.62%	57.80	65.65	68700	41852	8.38%
2026-06-18	55.89	58.69	2.12	3.75%	55.20	60.15	58292	33793	7.11%
2026-06-17	55.63	56.57	-0.03	-0.05%	54.01	56.80	53490	29600	6.52%
2026-06-16	54.81	56.60	2.90	5.40%	54.00	57.50	65281	36538	7.96%
2026-06-15	47.88	53.70	6.52	13.82%	47.18	54.98	74011	38396	9.03%
2026-06-12	46.17	47.18	0.13	0.28%	45.61	47.71	58235	27097	7.10%
2026-06-11	47.80	47.05	-0.04	-0.08%	46.36	49.96	54734	26175	6.68%
2026-06-10	48.75	47.09	-2.15	-4.37%	46.93	50.88	51997	25185	6.34%
2026-06-09	50.38	49.24	-1.16	-2.30%	48.80	51.55	80166	39862	9.78%
2026-06-08	45.40	50.40	5.55	12.37%	45.40	52.50	105810	53527	12.90%
2026-06-05	43.63	44.85	1.13	2.58%	43.01	46.66	48999	22095	5.98%
2026-06-04	41.11	43.72	1.93	4.62%	41.11	45.59	44501	19626	5.43%
2026-06-03	41.06	41.79	-0.81	-1.90%	41.06	42.83	37951	15930	4.63%
2026-06-02	40.63	42.60	2.24	5.55%	40.55	44.40	57311	24603	6.99%
2026-06-01	40.90	40.36	-1.12	-2.70%	40.18	42.75	41613	17148	5.08%
2026-05-29	45.90	41.48	-4.25	-9.29%	41.23	45.90	43266	18504	5.28%
2026-05-28	46.22	45.73	-0.68	-1.47%	44.86	47.08	32318	14778	3.94%
2026-05-27	45.76	46.41	0.82	1.80%	45.17	49.25	48445	23069	5.91%
2026-05-26	46.28	45.59	-1.02	-2.19%	44.70	47.09	39237	17952	4.79%
2026-05-25	47.53	46.61	-0.91	-1.91%	45.70	48.14	39969	18589	4.87%
2026-05-22	47.76	47.52	0.38	0.81%	46.55	48.67	41559	19775	5.07%
2026-05-21	49.19	47.30	-1.49	-3.05%	47.19	50.15	48885	23885	5.96%
2026-05-20	49.83	48.79	-1.07	-2.15%	48.18	50.48	49616	24335	6.05%
2026-05-19	48.08	49.86	2.13	4.46%	47.19	50.38	64136	31527	7.82%
2026-05-18	49.13	47.73	-1.97	-3.96%	46.00	49.30	75607	36388	9.22%
2026-05-15	43.68	49.70	6.02	13.78%	43.62	51.54	128834	61926	15.71%
2026-05-14	40.75	43.68	3.89	9.78%	40.36	45.76	84317	36793	10.28%
2026-05-13	38.73	39.79	1.14	2.95%	38.30	39.95	33292	13162	4.06%
2026-05-12	38.48	38.65	0.40	1.05%	37.93	39.30	39549	15309	4.82%
2026-05-11	37.23	38.25	1.35	3.66%	37.20	39.88	49305	19177	6.01%
2026-05-08	34.47	36.90	2.30	6.65%	34.30	37.39	60584	22185	7.39%
2026-05-07	32.50	34.60	2.38	7.39%	32.28	35.64	58123	19859	7.09%
2026-05-06	32.46	32.22	0.12	0.37%	31.98	32.84	23583	7658	2.88%
2026-04-30	32.10	32.10	-0.10	-0.31%	31.99	32.52	15021	4829	1.83%
2026-04-29	32.05	32.20	0.02	0.06%	31.90	32.48	19356	6222	2.36%
2026-04-28	33.10	32.18	-1.17	-3.51%	32.00	33.33	26878	8709	3.28%
2026-04-27	32.98	33.35	0.27	0.82%	32.41	33.64	26964	8925	3.29%