维宏股份 sz.300508
47.52
+0.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.76 | 48.67 | 46.55 | 47.52 | +0.81% | 1.98 | 5.08% |
| 2026-05-21 | 49.19 | 50.15 | 47.19 | 47.30 | -3.05% | 2.39 | 5.97% |
| 2026-05-20 | 49.83 | 50.48 | 48.18 | 48.79 | -2.15% | 2.43 | 6.06% |
| 2026-05-19 | 48.08 | 50.38 | 47.19 | 49.86 | +4.46% | 3.15 | 7.83% |
| 2026-05-18 | 49.13 | 49.30 | 46.00 | 47.73 | -3.96% | 3.64 | 9.24% |
| 2026-05-15 | 43.68 | 51.54 | 43.62 | 49.70 | +13.78% | 6.19 | 15.74% |
| 2026-05-14 | 40.75 | 45.76 | 40.36 | 43.68 | +9.78% | 3.68 | 10.30% |
| 2026-05-13 | 38.73 | 39.95 | 38.30 | 39.79 | +2.95% | 1.32 | 4.07% |
| 2026-05-12 | 38.48 | 39.30 | 37.93 | 38.65 | +1.05% | 1.53 | 4.83% |
| 2026-05-11 | 37.23 | 39.88 | 37.20 | 38.25 | +3.66% | 1.92 | 6.02% |
| 2026-05-08 | 34.47 | 37.39 | 34.30 | 36.90 | +6.65% | 2.22 | 7.40% |
| 2026-05-07 | 32.50 | 35.64 | 32.28 | 34.60 | +7.39% | 1.99 | 7.10% |
| 2026-05-06 | 32.46 | 32.84 | 31.98 | 32.22 | +0.37% | 0.77 | 2.88% |
| 2026-04-30 | 32.10 | 32.52 | 31.99 | 32.10 | -0.31% | 0.48 | 1.83% |
| 2026-04-29 | 32.05 | 32.48 | 31.90 | 32.20 | +0.06% | 0.62 | 2.36% |
| 2026-04-28 | 33.10 | 33.33 | 32.00 | 32.18 | -3.51% | 0.87 | 3.28% |
| 2026-04-27 | 32.98 | 33.64 | 32.41 | 33.35 | +0.82% | 0.89 | 3.29% |
| 2026-04-24 | 32.97 | 33.19 | 32.36 | 33.08 | +0.36% | 0.83 | 3.12% |
| 2026-04-23 | 33.48 | 33.48 | 32.35 | 32.96 | -2.57% | 1.51 | 5.62% |
| 2026-04-22 | 36.69 | 37.08 | 32.61 | 33.83 | -12.38% | 3.23 | 11.68% |