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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.79 | 46.95 | 42.92 | 45.28 | +3.17% | 2.58 | 6.93% |
| 2026-02-12 | 42.61 | 44.93 | 42.60 | 43.89 | +3.00% | 1.76 | 4.87% |
| 2026-02-11 | 42.85 | 43.19 | 42.47 | 42.61 | -0.98% | 0.86 | 2.47% |
| 2026-02-10 | 43.94 | 44.16 | 42.80 | 43.03 | -2.07% | 1.19 | 3.37% |
| 2026-02-09 | 45.45 | 46.00 | 43.78 | 43.94 | -2.09% | 1.92 | 5.27% |
| 2026-02-06 | 43.68 | 45.78 | 43.60 | 44.88 | +1.72% | 2.45 | 6.63% |
| 2026-02-05 | 44.00 | 45.05 | 43.47 | 44.12 | -1.28% | 1.55 | 4.29% |
| 2026-02-04 | 45.80 | 45.88 | 43.80 | 44.69 | -0.67% | 1.81 | 4.96% |
| 2026-02-03 | 39.79 | 45.73 | 39.73 | 44.99 | +13.90% | 3.76 | 10.53% |
| 2026-02-02 | 40.50 | 41.00 | 39.50 | 39.50 | -1.99% | 1.27 | 3.87% |
| 2026-01-30 | 40.02 | 40.77 | 38.40 | 40.30 | -0.25% | 1.77 | 5.47% |
| 2026-01-29 | 41.53 | 43.10 | 40.12 | 40.40 | -2.58% | 1.95 | 5.73% |
| 2026-01-28 | 44.24 | 44.24 | 41.30 | 41.47 | -7.27% | 2.49 | 7.20% |
| 2026-01-27 | 44.20 | 45.01 | 43.10 | 44.72 | +0.38% | 2.33 | 6.41% |
| 2026-01-26 | 44.11 | 45.01 | 43.02 | 44.55 | +1.00% | 2.95 | 8.17% |
| 2026-01-23 | 40.07 | 44.78 | 40.00 | 44.11 | +10.11% | 3.70 | 10.53% |
| 2026-01-22 | 41.02 | 41.36 | 39.84 | 40.06 | +0.38% | 1.26 | 3.80% |
| 2026-01-21 | 39.00 | 40.36 | 38.90 | 39.91 | -0.08% | 1.21 | 3.73% |
| 2026-01-20 | 41.30 | 41.42 | 39.47 | 39.94 | -3.11% | 1.69 | 5.14% |
| 2026-01-19 | 40.50 | 42.33 | 40.50 | 41.22 | +0.27% | 2.03 | 6.00% |