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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.25 | 30.38 | 29.90 | 30.12 | -0.46% | 0.42 | 1.71% |
| 2025-07-21 | 30.05 | 30.38 | 29.86 | 30.26 | +0.50% | 0.49 | 2.02% |
| 2025-07-18 | 30.32 | 30.32 | 29.84 | 30.11 | +0.30% | 0.41 | 1.69% |
| 2025-07-17 | 29.58 | 30.15 | 29.45 | 30.02 | +1.59% | 0.50 | 2.04% |
| 2025-07-16 | 29.60 | 29.84 | 29.26 | 29.55 | +0.17% | 0.43 | 1.80% |
| 2025-07-15 | 29.28 | 29.62 | 29.01 | 29.50 | +0.75% | 0.53 | 2.22% |
| 2025-07-14 | 28.80 | 29.49 | 28.71 | 29.28 | +1.84% | 0.57 | 2.42% |
| 2025-07-11 | 28.60 | 28.95 | 28.35 | 28.75 | +0.56% | 0.39 | 1.67% |
| 2025-07-10 | 28.67 | 28.74 | 28.37 | 28.59 | -0.28% | 0.29 | 1.24% |
| 2025-07-09 | 28.70 | 28.93 | 28.50 | 28.67 | +0.28% | 0.34 | 1.47% |
| 2025-07-08 | 28.30 | 28.65 | 28.07 | 28.59 | +1.02% | 0.41 | 1.79% |
| 2025-07-07 | 28.21 | 28.34 | 27.85 | 28.30 | +0.75% | 0.28 | 1.21% |
| 2025-07-04 | 28.65 | 28.66 | 28.02 | 28.09 | -1.65% | 0.39 | 1.72% |
| 2025-07-03 | 28.30 | 28.59 | 28.15 | 28.56 | +1.46% | 0.51 | 2.19% |
| 2025-07-02 | 28.26 | 28.40 | 27.93 | 28.15 | -0.39% | 0.37 | 1.61% |
| 2025-07-01 | 28.51 | 28.56 | 28.05 | 28.26 | -0.46% | 0.30 | 1.30% |
| 2025-06-30 | 28.32 | 28.40 | 28.09 | 28.39 | +1.43% | 0.38 | 1.66% |
| 2025-06-27 | 28.07 | 28.30 | 27.91 | 27.99 | +0.04% | 0.37 | 1.64% |
| 2025-06-26 | 28.10 | 28.26 | 27.88 | 27.98 | -0.39% | 0.34 | 1.50% |
| 2025-06-25 | 27.88 | 28.10 | 27.66 | 28.09 | +1.01% | 0.38 | 1.67% |