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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.14 | 27.61 | 26.92 | 27.52 | +1.43% | 0.28 | 1.22% |
| 2025-05-23 | 27.46 | 27.83 | 27.10 | 27.13 | -1.16% | 0.34 | 1.49% |
| 2025-05-22 | 27.78 | 28.26 | 27.40 | 27.45 | -1.78% | 0.43 | 1.88% |
| 2025-05-21 | 28.55 | 28.55 | 27.77 | 27.95 | -2.02% | 0.45 | 1.93% |
| 2025-05-20 | 28.50 | 28.61 | 28.02 | 28.52 | +0.07% | 0.51 | 2.17% |
| 2025-05-19 | 29.34 | 29.47 | 28.17 | 28.50 | -3.40% | 0.93 | 3.92% |
| 2025-05-16 | 29.02 | 31.04 | 29.02 | 29.51 | +1.85% | 1.07 | 4.26% |
| 2025-05-15 | 29.51 | 29.58 | 28.91 | 28.97 | -1.72% | 0.33 | 1.37% |
| 2025-05-14 | 29.80 | 29.95 | 29.21 | 29.48 | -0.77% | 0.40 | 1.62% |
| 2025-05-13 | 30.42 | 30.48 | 29.61 | 29.70 | -1.12% | 0.43 | 1.73% |
| 2025-05-12 | 29.84 | 30.38 | 29.84 | 30.04 | +1.17% | 0.46 | 1.81% |
| 2025-05-09 | 30.23 | 30.27 | 29.41 | 29.69 | -2.00% | 0.49 | 1.97% |
| 2025-05-08 | 29.52 | 30.30 | 29.51 | 30.30 | +2.08% | 0.50 | 2.00% |
| 2025-05-07 | 30.04 | 30.26 | 29.35 | 29.69 | -0.17% | 0.47 | 1.90% |
| 2025-05-06 | 29.35 | 29.75 | 29.17 | 29.73 | +2.61% | 0.49 | 1.99% |