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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.93 | 41.38 | 39.51 | 41.11 | +2.93% | 2.24 | 6.72% |
| 2026-01-15 | 40.66 | 40.66 | 39.34 | 39.94 | -2.75% | 2.15 | 6.61% |
| 2026-01-14 | 39.48 | 42.99 | 39.48 | 41.07 | +4.58% | 3.85 | 11.34% |
| 2026-01-13 | 40.96 | 41.04 | 39.25 | 39.27 | -4.22% | 2.54 | 7.80% |
| 2026-01-12 | 39.21 | 41.30 | 38.90 | 41.00 | +5.48% | 3.83 | 11.58% |
| 2026-01-09 | 39.46 | 39.70 | 38.55 | 38.87 | -2.90% | 3.33 | 10.45% |
| 2026-01-08 | 36.69 | 43.20 | 36.15 | 40.03 | +10.82% | 4.64 | 14.21% |
| 2026-01-07 | 36.18 | 36.65 | 35.85 | 36.12 | +0.33% | 1.08 | 3.63% |
| 2026-01-06 | 36.54 | 36.77 | 35.73 | 36.00 | -1.48% | 1.22 | 4.14% |
| 2026-01-05 | 36.53 | 36.93 | 35.80 | 36.54 | -0.98% | 1.54 | 5.18% |
| 2025-12-31 | 36.75 | 37.18 | 36.47 | 36.90 | +0.24% | 1.91 | 6.32% |
| 2025-12-30 | 35.72 | 37.17 | 35.58 | 36.81 | +1.57% | 1.81 | 6.03% |
| 2025-12-29 | 34.90 | 36.50 | 34.65 | 36.24 | +3.75% | 1.99 | 6.77% |
| 2025-12-26 | 35.23 | 36.65 | 34.80 | 34.93 | -0.46% | 1.61 | 5.52% |
| 2025-12-25 | 33.73 | 35.11 | 33.47 | 35.09 | +3.82% | 1.25 | 4.42% |
| 2025-12-24 | 33.28 | 34.08 | 33.20 | 33.80 | +1.68% | 0.72 | 2.61% |
| 2025-12-23 | 33.38 | 34.09 | 32.99 | 33.24 | -0.57% | 0.74 | 2.70% |
| 2025-12-22 | 33.00 | 33.88 | 33.00 | 33.43 | +1.30% | 0.69 | 2.50% |
| 2025-12-19 | 33.09 | 33.70 | 32.78 | 33.00 | 0.00% | 0.78 | 2.87% |
| 2025-12-18 | 32.56 | 33.68 | 32.54 | 33.00 | +0.09% | 0.91 | 3.34% |