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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.83 | 38.98 | 37.47 | 38.61 | +1.69% | 1.03 | 3.28% |
| 2026-04-20 | 38.69 | 38.69 | 37.01 | 37.97 | -2.77% | 1.39 | 4.50% |
| 2026-04-17 | 39.14 | 39.53 | 38.66 | 39.05 | -0.23% | 0.56 | 1.76% |
| 2026-04-16 | 38.71 | 39.36 | 38.57 | 39.14 | +1.35% | 0.56 | 1.75% |
| 2026-04-15 | 38.80 | 39.28 | 38.46 | 38.62 | -0.13% | 0.62 | 1.96% |
| 2026-04-14 | 39.15 | 39.15 | 38.00 | 38.67 | +0.18% | 0.76 | 2.42% |
| 2026-04-13 | 38.80 | 39.34 | 38.17 | 38.60 | -1.00% | 0.61 | 1.93% |
| 2026-04-10 | 39.31 | 40.13 | 38.96 | 38.99 | -0.23% | 0.84 | 2.59% |
| 2026-04-09 | 38.00 | 40.24 | 37.76 | 39.08 | +1.51% | 1.13 | 3.50% |
| 2026-04-08 | 37.80 | 38.53 | 37.00 | 38.50 | +5.54% | 0.80 | 2.59% |
| 2026-04-07 | 35.97 | 36.68 | 35.61 | 36.48 | +1.62% | 0.48 | 1.60% |
| 2026-04-03 | 36.57 | 36.69 | 35.60 | 35.90 | -1.13% | 0.48 | 1.62% |
| 2026-04-02 | 36.74 | 37.93 | 36.00 | 36.31 | -0.77% | 0.92 | 3.06% |
| 2026-04-01 | 36.20 | 36.79 | 36.20 | 36.59 | +3.10% | 0.71 | 2.38% |
| 2026-03-31 | 36.50 | 36.55 | 35.45 | 35.49 | -2.69% | 0.67 | 2.26% |
| 2026-03-30 | 36.63 | 36.99 | 36.14 | 36.47 | -1.80% | 0.62 | 2.08% |
| 2026-03-27 | 36.11 | 37.40 | 36.06 | 37.14 | +1.67% | 0.59 | 1.96% |
| 2026-03-26 | 37.11 | 37.95 | 36.50 | 36.53 | -1.46% | 0.79 | 2.59% |
| 2026-03-25 | 36.00 | 37.18 | 35.58 | 37.07 | +4.13% | 0.81 | 2.67% |
| 2026-03-24 | 35.22 | 35.67 | 34.33 | 35.60 | +3.61% | 0.87 | 3.02% |