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
2026-05-29	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%
2026-04-24	32.97	33.08	0.12	0.36%	32.36	33.19	25515	8348	3.11%
2026-04-23	33.48	32.96	-0.87	-2.57%	32.35	33.48	46021	15123	5.61%
2026-04-22	36.69	33.83	-4.78	-12.38%	32.61	37.08	95614	32341	11.66%
2026-04-21	37.83	38.61	0.64	1.69%	37.47	38.98	26812	10275	3.27%
2026-04-20	38.69	37.97	-1.08	-2.77%	37.01	38.69	36826	13915	4.49%
2026-04-17	39.14	39.05	-0.09	-0.23%	38.66	39.53	14428	5613	1.76%
2026-04-16	38.71	39.14	0.52	1.35%	38.57	39.36	14310	5585	1.75%
2026-04-15	38.80	38.62	-0.05	-0.13%	38.46	39.28	16061	6243	1.96%
2026-04-14	39.15	38.67	0.07	0.18%	38.00	39.15	19840	7638	2.42%
2026-04-13	38.80	38.60	-0.39	-1.00%	38.17	39.34	15775	6076	1.92%
2026-04-10	39.31	38.99	-0.09	-0.23%	38.96	40.13	21218	8368	2.59%
2026-04-09	38.00	39.08	0.58	1.51%	37.76	40.24	28676	11268	3.50%
2026-04-08	37.80	38.50	2.02	5.54%	37.00	38.53	21171	8037	2.58%
2026-04-07	35.97	36.48	0.58	1.62%	35.61	36.68	13078	4750	1.60%
2026-04-03	36.57	35.90	-0.41	-1.13%	35.60	36.69	13296	4797	1.62%
2026-04-02	36.74	36.31	-0.28	-0.77%	36.00	37.93	25075	9238	3.06%
2026-04-01	36.20	36.59	1.10	3.10%	36.20	36.79	19519	7131	2.38%
2026-03-31	36.50	35.49	-0.98	-2.69%	35.45	36.55	18522	6660	2.26%
2026-03-30	36.63	36.47	-0.67	-1.80%	36.14	36.99	17089	6243	2.08%
2026-03-27	36.11	37.14	0.61	1.67%	36.06	37.40	16086	5925	1.96%
2026-03-26	37.11	36.53	-0.54	-1.46%	36.50	37.95	21208	7881	2.59%
2026-03-25	36.00	37.07	1.47	4.13%	35.58	37.18	21920	8051	2.67%
2026-03-24	35.22	35.60	1.24	3.61%	34.33	35.67	24757	8663	3.02%
2026-03-23	36.05	34.36	-2.53	-6.86%	34.02	36.48	33613	11861	4.10%
2026-03-20	38.70	36.89	-1.38	-3.61%	36.70	38.96	28343	10691	3.46%
2026-03-19	39.85	38.27	-1.72	-4.30%	38.03	39.97	27226	10562	3.32%
2026-03-18	39.46	39.99	0.86	2.20%	39.17	40.15	21174	8419	2.58%
2026-03-17	41.46	39.13	-2.16	-5.23%	39.01	41.49	24524	9800	2.99%
2026-03-16	40.79	41.29	0.49	1.20%	40.21	41.38	20276	8278	2.47%
2026-03-13	41.49	40.80	-0.95	-2.28%	40.63	42.50	22061	9126	2.69%
2026-03-12	43.47	41.75	-1.87	-4.29%	41.54	43.47	28204	11914	3.44%
2026-03-11	43.96	43.62	0.01	0.02%	43.27	45.00	38347	16946	4.68%
2026-03-10	42.16	43.61	2.23	5.39%	42.16	44.05	34375	14945	4.19%
2026-03-09	40.80	41.38	-0.59	-1.41%	39.86	41.54	26557	10771	3.24%
2026-03-06	41.69	41.97	0.07	0.17%	41.43	42.65	19213	8077	2.34%
2026-03-05	43.00	41.90	0.38	0.92%	41.50	43.00	27741	11708	3.39%
2026-03-04	41.05	41.52	-0.02	-0.05%	40.50	42.50	31036	12917	3.79%
2026-03-03	45.46	41.54	-3.87	-8.52%	41.53	46.16	58142	25038	7.10%
2026-03-02	45.31	45.41	-1.36	-2.91%	45.15	46.67	37415	17153	4.57%
2026-02-27	47.00	46.77	-1.00	-2.09%	46.06	47.00	40923	19017	4.99%
2026-02-26	45.31	47.77	2.46	5.43%	44.90	48.28	53341	24993	6.51%
2026-02-25	46.50	45.31	-0.70	-1.52%	44.90	46.75	36717	16641	4.48%
2026-02-24	46.57	46.01	0.73	1.61%	45.83	49.28	68754	32231	8.39%