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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.85 | 31.95 | 31.20 | 31.74 | -0.35% | 0.62 | 2.41% |
| 2025-08-18 | 31.59 | 32.00 | 31.43 | 31.85 | +0.95% | 0.69 | 2.66% |
| 2025-08-15 | 31.00 | 31.79 | 31.00 | 31.55 | +2.17% | 0.74 | 2.88% |
| 2025-08-14 | 31.75 | 31.94 | 30.80 | 30.88 | -2.74% | 0.73 | 2.85% |
| 2025-08-13 | 32.13 | 32.13 | 31.35 | 31.75 | -0.56% | 0.60 | 2.32% |
| 2025-08-12 | 32.32 | 32.37 | 31.61 | 31.93 | -0.81% | 0.65 | 2.48% |
| 2025-08-11 | 31.19 | 32.53 | 31.18 | 32.19 | +3.31% | 1.24 | 4.73% |
| 2025-08-08 | 31.55 | 31.96 | 31.05 | 31.16 | -1.14% | 0.62 | 2.44% |
| 2025-08-07 | 31.43 | 32.32 | 31.11 | 31.52 | -0.03% | 1.07 | 4.18% |
| 2025-08-06 | 31.05 | 31.57 | 30.90 | 31.53 | +1.68% | 0.70 | 2.75% |
| 2025-08-05 | 30.71 | 31.03 | 30.60 | 31.01 | +0.68% | 0.49 | 1.94% |
| 2025-08-04 | 30.14 | 30.81 | 29.72 | 30.80 | +2.39% | 0.68 | 2.74% |
| 2025-08-01 | 29.70 | 30.15 | 29.59 | 30.08 | +1.66% | 0.62 | 2.56% |
| 2025-07-31 | 29.83 | 30.48 | 29.49 | 29.59 | -1.47% | 0.59 | 2.44% |
| 2025-07-30 | 30.29 | 30.35 | 29.79 | 30.03 | -0.96% | 0.49 | 2.03% |
| 2025-07-29 | 30.28 | 30.48 | 30.05 | 30.32 | -0.46% | 0.40 | 1.62% |
| 2025-07-28 | 30.23 | 30.55 | 30.21 | 30.46 | +0.33% | 0.46 | 1.85% |
| 2025-07-25 | 29.98 | 30.42 | 29.84 | 30.36 | +1.34% | 0.40 | 1.64% |
| 2025-07-24 | 29.62 | 30.08 | 29.62 | 29.96 | +1.15% | 0.49 | 2.01% |
| 2025-07-23 | 29.95 | 29.95 | 29.54 | 29.62 | -1.66% | 0.52 | 2.15% |