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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.11 | 27.90 | 26.91 | 27.81 | +3.61% | 0.44 | 1.96% |
| 2025-06-23 | 26.45 | 26.85 | 26.15 | 26.84 | +1.44% | 0.26 | 1.19% |
| 2025-06-20 | 26.57 | 27.03 | 26.40 | 26.46 | -0.64% | 0.20 | 0.91% |
| 2025-06-19 | 27.27 | 27.47 | 26.55 | 26.63 | -2.35% | 0.27 | 1.23% |
| 2025-06-18 | 27.09 | 27.33 | 26.80 | 27.27 | +0.59% | 0.25 | 1.10% |
| 2025-06-17 | 27.55 | 27.61 | 27.01 | 27.11 | -1.27% | 0.27 | 1.21% |
| 2025-06-16 | 26.88 | 27.68 | 26.88 | 27.46 | +1.33% | 0.27 | 1.16% |
| 2025-06-13 | 27.98 | 28.03 | 26.97 | 27.10 | -3.18% | 0.40 | 1.76% |
| 2025-06-12 | 27.84 | 28.08 | 27.66 | 27.99 | +0.54% | 0.24 | 1.05% |
| 2025-06-11 | 27.72 | 28.18 | 27.55 | 27.84 | +0.18% | 0.26 | 1.13% |
| 2025-06-10 | 28.27 | 28.27 | 27.30 | 27.79 | -1.31% | 0.39 | 1.71% |
| 2025-06-09 | 27.94 | 28.18 | 27.91 | 28.16 | +0.86% | 0.29 | 1.26% |
| 2025-06-06 | 27.89 | 27.92 | 27.50 | 27.92 | +0.36% | 0.25 | 1.08% |
| 2025-06-05 | 27.69 | 27.93 | 27.35 | 27.82 | +0.65% | 0.35 | 1.51% |
| 2025-06-04 | 27.24 | 27.64 | 27.24 | 27.64 | +1.43% | 0.28 | 1.24% |
| 2025-06-03 | 27.09 | 27.57 | 27.09 | 27.25 | -0.15% | 0.28 | 1.22% |
| 2025-05-30 | 28.04 | 28.04 | 27.26 | 27.29 | -2.64% | 0.36 | 1.57% |
| 2025-05-29 | 27.57 | 28.07 | 27.56 | 28.03 | +1.41% | 0.39 | 1.69% |
| 2025-05-28 | 27.72 | 27.87 | 27.42 | 27.64 | +0.84% | 0.30 | 1.30% |
| 2025-05-27 | 27.52 | 27.83 | 27.03 | 27.41 | -0.40% | 0.31 | 1.36% |