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
2026-08-21	58.88	59.00	-0.43	-0.72%	57.41	60.41	20794	12252	1.81%
2026-08-20	58.41	59.43	2.16	3.77%	57.27	60.82	28626	16973	2.49%
2026-08-19	64.36	57.27	-7.30	-11.31%	56.76	64.36	34236	20524	2.97%
2026-08-18	63.35	64.57	1.35	2.14%	62.01	64.70	24123	15268	2.09%
2026-08-17	62.22	63.22	1.77	2.88%	61.00	63.45	25969	16210	2.25%
2026-08-14	59.61	61.45	2.45	4.15%	58.88	61.60	26592	16051	2.31%
2026-08-13	59.87	59.00	-1.25	-2.07%	58.80	61.49	23970	14464	2.08%
2026-08-12	58.85	60.25	1.04	1.76%	58.30	60.51	28794	17247	2.50%
2026-08-11	59.00	59.21	-0.74	-1.23%	56.23	61.00	57571	33667	5.00%
2026-08-10	53.00	59.95	7.03	13.28%	52.49	60.60	67583	38296	5.87%
2026-08-07	52.44	52.92	0.46	0.88%	50.03	53.55	32515	17003	2.82%
2026-08-06	47.68	52.46	4.33	9.00%	47.13	52.81	38712	19415	3.36%
2026-08-05	45.90	48.13	2.38	5.20%	45.10	48.59	24128	11439	2.10%
2026-08-04	43.43	45.75	3.08	7.22%	43.19	46.33	32849	14925	2.85%
2026-08-03	44.25	42.67	-2.18	-4.86%	41.77	44.85	32612	14070	2.83%
2026-07-31	46.07	44.85	1.07	2.44%	44.85	48.59	43282	20359	3.76%
2026-07-30	50.20	43.78	-6.82	-13.48%	43.30	50.20	45684	20785	3.97%
2026-07-29	53.30	50.60	-2.08	-3.95%	47.35	53.58	49276	24608	4.28%
2026-07-28	56.55	52.68	-4.96	-8.61%	52.09	58.23	43724	23849	3.80%
2026-07-27	57.75	57.64	-0.01	-0.02%	54.12	57.97	30002	16837	2.61%
2026-07-24	57.61	57.65	-1.21	-2.06%	56.04	60.25	28233	16389	2.45%
2026-07-23	60.82	58.86	-0.84	-1.41%	57.08	60.84	23558	13836	2.05%
2026-07-22	60.46	59.70	-1.50	-2.45%	58.89	63.42	41121	24891	3.57%
2026-07-21	55.03	61.20	7.72	14.44%	47.71	61.35	62947	34681	5.47%
2026-07-20	57.00	53.48	-1.52	-2.76%	51.68	60.60	63836	36400	5.54%
2026-07-17	61.83	55.00	-7.21	-11.59%	51.46	62.00	53295	29834	4.63%
2026-07-16	64.80	62.21	-2.42	-3.74%	61.50	67.19	32178	20494	2.79%
2026-07-15	67.91	64.63	-1.83	-2.75%	63.81	68.02	26617	17517	2.31%
2026-07-14	68.01	66.46	-1.54	-2.26%	62.55	68.79	41128	26999	3.57%
2026-07-13	70.51	68.00	-2.53	-3.59%	67.10	73.08	45688	32096	3.97%
2026-07-10	69.01	70.53	0.73	1.05%	68.66	74.30	36648	26504	3.18%
2026-07-09	68.00	69.80	2.70	4.02%	67.21	73.93	37306	26152	3.24%
2026-07-08	70.94	67.10	-3.83	-5.40%	66.80	72.59	29430	20323	2.56%
2026-07-07	75.89	70.93	-4.57	-6.05%	69.69	75.89	33133	23890	2.88%
2026-07-06	81.81	75.50	-6.81	-8.27%	74.01	82.22	55514	42719	4.82%
2026-07-03	81.05	82.31	1.65	2.05%	79.11	85.98	61576	50821	5.35%
2026-07-02	73.29	80.66	0.06	0.07%	72.56	84.71	85608	69320	7.43%
2026-07-01	72.20	80.60	9.40	13.20%	69.50	80.69	73450	54182	6.38%
2026-06-30	70.79	71.20	0.40	0.56%	68.40	72.60	86147	60362	7.48%
2026-06-29	60.55	70.80	11.15	18.69%	60.43	71.58	115895	79619	10.06%
2026-06-26	62.83	59.65	-3.66	-5.78%	59.28	64.79	33076	20154	2.87%
2026-06-25	64.68	63.31	-1.20	-1.86%	62.38	65.94	30750	19543	2.67%
2026-06-24	65.13	64.51	-1.18	-1.80%	62.62	65.71	32518	20793	2.82%
2026-06-23	63.40	65.69	1.38	2.15%	61.40	68.25	54561	35535	4.74%
2026-06-22	61.40	64.31	3.16	5.17%	61.05	65.10	54520	34618	4.73%
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%