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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.05 | 36.48 | 34.02 | 34.36 | -6.86% | 1.19 | 4.10% |
| 2026-03-20 | 38.70 | 38.96 | 36.70 | 36.89 | -3.61% | 1.07 | 3.46% |
| 2026-03-19 | 39.85 | 39.97 | 38.03 | 38.27 | -4.30% | 1.06 | 3.32% |
| 2026-03-18 | 39.46 | 40.15 | 39.17 | 39.99 | +2.20% | 0.84 | 2.58% |
| 2026-03-17 | 41.46 | 41.49 | 39.01 | 39.13 | -5.23% | 0.98 | 2.99% |
| 2026-03-16 | 40.79 | 41.38 | 40.21 | 41.29 | +1.20% | 0.83 | 2.47% |
| 2026-03-13 | 41.49 | 42.50 | 40.63 | 40.80 | -2.28% | 0.91 | 2.69% |
| 2026-03-12 | 43.47 | 43.47 | 41.54 | 41.75 | -4.29% | 1.19 | 3.44% |
| 2026-03-11 | 43.96 | 45.00 | 43.27 | 43.62 | +0.02% | 1.69 | 4.68% |
| 2026-03-10 | 42.16 | 44.05 | 42.16 | 43.61 | +5.39% | 1.49 | 4.19% |
| 2026-03-09 | 40.80 | 41.54 | 39.86 | 41.38 | -1.41% | 1.08 | 3.24% |
| 2026-03-06 | 41.69 | 42.65 | 41.43 | 41.97 | +0.17% | 0.81 | 2.34% |
| 2026-03-05 | 43.00 | 43.00 | 41.50 | 41.90 | +0.92% | 1.17 | 3.39% |
| 2026-03-04 | 41.05 | 42.50 | 40.50 | 41.52 | -0.05% | 1.29 | 3.79% |
| 2026-03-03 | 45.46 | 46.16 | 41.53 | 41.54 | -8.52% | 2.50 | 7.10% |
| 2026-03-02 | 45.31 | 46.67 | 45.15 | 45.41 | -2.91% | 1.72 | 4.57% |
| 2026-02-27 | 47.00 | 47.00 | 46.06 | 46.77 | -2.09% | 1.90 | 4.99% |
| 2026-02-26 | 45.31 | 48.28 | 44.90 | 47.77 | +5.43% | 2.50 | 6.51% |
| 2026-02-25 | 46.50 | 46.75 | 44.90 | 45.31 | -1.52% | 1.66 | 4.48% |
| 2026-02-24 | 46.57 | 49.28 | 45.83 | 46.01 | +1.61% | 3.22 | 8.39% |