维峰电子 (301328) - 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
2026-06-18	63.00	61.15	-2.07	-3.27%	61.01	63.64	39834	24669	3.46%
2026-06-17	59.00	63.22	3.78	6.36%	57.58	65.80	67396	42556	5.85%
2026-06-16	54.84	59.44	4.61	8.41%	54.08	60.51	38572	22491	3.35%
2026-06-15	51.17	54.83	3.52	6.86%	51.17	54.99	36360	19477	3.16%
2026-06-12	55.97	51.31	-2.57	-4.77%	50.71	55.97	31572	16610	2.74%
2026-06-11	53.90	53.88	-0.03	-0.06%	52.51	54.54	15752	8429	1.37%
2026-06-10	52.84	53.91	-0.01	-0.02%	51.93	54.40	26571	14044	2.31%
2026-06-09	54.34	53.92	0.78	1.47%	52.60	55.39	19794	10595	1.72%
2026-06-08	55.77	53.14	-4.56	-7.90%	52.71	56.21	36209	19650	3.14%
2026-06-05	56.10	57.70	1.60	2.85%	55.10	58.40	38195	21843	3.32%
2026-06-04	54.83	56.10	0.40	0.72%	54.01	57.40	25541	14264	2.22%
2026-06-03	54.87	55.70	1.20	2.20%	54.12	57.88	27542	15502	2.39%
2026-06-02	54.02	54.50	0.74	1.38%	51.00	55.53	34309	18374	2.98%
2026-06-01	55.91	53.76	-2.15	-3.85%	52.87	56.39	40873	22104	3.55%
2026-05-29	62.70	55.91	-6.17	-9.94%	54.94	62.96	49384	28414	4.29%
2026-05-28	59.94	62.08	1.69	2.80%	58.50	62.22	36555	22184	3.17%
2026-05-27	59.82	60.39	0.09	0.15%	59.33	61.75	42426	25729	3.68%
2026-05-26	60.60	60.30	-0.67	-1.10%	58.12	61.85	35373	21176	3.07%
2026-05-25	86.17	88.70	2.50	2.90%	84.18	91.00	31012	27143	2.82%
2026-05-22	82.50	86.20	3.32	4.01%	80.00	86.65	28567	23933	2.60%
2026-05-21	83.80	82.88	-0.32	-0.38%	81.46	88.86	34553	29419	3.14%
2026-05-20	79.05	83.20	4.17	5.28%	78.63	83.80	26605	21641	2.42%
2026-05-19	76.86	79.03	0.18	0.23%	75.61	79.33	23120	17983	2.10%
2026-05-18	79.35	78.85	-1.87	-2.32%	75.63	80.50	38025	29796	3.46%
2026-05-15	84.00	80.72	-2.40	-2.89%	79.00	84.99	32401	26202	2.95%
2026-05-14	80.24	83.12	2.84	3.54%	78.45	85.07	43929	36407	4.00%
2026-05-13	78.00	80.28	0.79	0.99%	76.50	81.41	35062	28013	3.19%
2026-05-12	78.13	79.49	1.80	2.32%	76.80	81.50	42115	33155	3.83%
2026-05-11	70.00	77.69	7.64	10.91%	69.20	81.00	67941	52029	6.18%
2026-05-08	65.00	70.05	4.97	7.64%	64.58	77.80	43117	30122	3.92%
2026-05-07	62.39	65.08	1.81	2.86%	62.39	65.20	16904	10887	1.54%
2026-05-06	62.30	63.27	1.11	1.79%	61.62	66.88	21949	13779	2.00%
2026-04-30	61.68	62.16	0.40	0.65%	61.21	63.11	13367	8325	1.22%
2026-04-29	60.03	61.76	1.81	3.02%	60.02	62.60	18564	11443	1.69%
2026-04-28	59.80	59.95	0.15	0.25%	59.51	61.60	21436	13025	1.95%
2026-04-27	60.96	59.80	-0.67	-1.11%	59.40	61.50	20885	12567	1.90%
2026-04-24	62.50	60.47	-2.28	-3.63%	58.79	63.42	28754	17380	2.62%
2026-04-23	63.26	62.75	-0.78	-1.23%	62.51	63.86	18988	11987	1.73%
2026-04-22	63.00	63.53	1.28	2.06%	61.03	64.05	23979	15048	2.18%
2026-04-21	61.00	62.25	0.58	0.94%	60.83	64.62	44125	27649	4.02%
2026-04-20	59.33	61.67	2.70	4.58%	57.80	61.85	33770	20196	3.07%
2026-04-17	59.00	58.97	-0.19	-0.32%	56.50	60.09	34085	20113	3.10%
2026-04-16	54.86	59.16	4.34	7.92%	54.84	59.99	39889	22943	3.63%
2026-04-15	52.31	54.82	2.71	5.20%	52.31	55.78	31753	17246	2.89%
2026-04-14	50.65	52.11	1.54	3.05%	50.23	52.43	15120	7776	1.38%
2026-04-13	49.01	50.57	0.57	1.14%	48.54	50.95	15945	7944	1.45%
2026-04-10	48.11	50.00	2.19	4.58%	48.01	50.50	16869	8392	1.54%
2026-04-09	47.88	47.81	0.01	0.02%	47.35	48.20	8248	3941	0.75%
2026-04-08	46.50	47.80	2.67	5.92%	46.09	47.96	10915	5174	0.99%
2026-04-07	45.29	45.13	0.11	0.24%	44.53	45.79	6865	3103	0.62%
2026-04-03	46.13	45.02	-0.33	-0.73%	44.76	46.13	5934	2682	0.54%
2026-04-02	46.99	45.35	-1.18	-2.54%	45.15	46.99	7859	3613	0.72%
2026-04-01	46.77	46.53	0.86	1.88%	45.76	47.08	9642	4487	0.88%
2026-03-31	46.13	45.67	-0.46	-1.00%	45.50	46.52	7501	3448	0.68%
2026-03-30	46.44	46.13	-0.67	-1.43%	45.59	46.91	9238	4260	0.84%
2026-03-27	45.55	46.80	0.79	1.72%	45.17	46.88	6947	3214	0.63%
2026-03-26	46.76	46.01	-0.75	-1.60%	45.67	47.27	7630	3535	0.69%
2026-03-25	46.35	46.76	0.46	0.99%	46.35	47.41	8588	4028	0.78%
2026-03-24	45.58	46.30	1.61	3.60%	44.78	46.37	12186	5535	1.11%
2026-03-23	47.76	44.69	-3.72	-7.68%	44.18	47.76	18577	8534	1.69%
2026-03-20	49.02	48.41	-0.12	-0.25%	47.87	49.12	11299	5486	1.03%
2026-03-19	48.88	48.53	-1.34	-2.69%	48.29	49.40	9034	4409	0.82%
2026-03-18	49.54	49.87	0.73	1.49%	49.22	49.97	9996	4959	0.91%
2026-03-17	52.31	49.14	-2.86	-5.50%	49.00	52.42	11652	5880	1.06%
2026-03-16	51.55	52.00	0.13	0.25%	50.88	52.00	9086	4675	0.83%