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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.98 | 34.20 | 31.96 | 32.97 | -1.82% | 1.36 | 5.06% |
| 2025-12-16 | 34.81 | 35.29 | 33.35 | 33.58 | -4.33% | 1.15 | 4.15% |
| 2025-12-15 | 34.70 | 36.19 | 34.36 | 35.10 | +0.54% | 1.42 | 4.90% |
| 2025-12-12 | 33.02 | 35.50 | 32.91 | 34.91 | +3.56% | 2.02 | 7.12% |
| 2025-12-11 | 34.29 | 34.38 | 33.64 | 33.71 | -2.74% | 1.19 | 4.28% |
| 2025-12-10 | 35.65 | 35.78 | 33.76 | 34.66 | -3.05% | 2.36 | 8.34% |
| 2025-12-09 | 37.58 | 37.58 | 35.70 | 35.75 | -6.17% | 3.19 | 10.69% |
| 2025-12-08 | 36.82 | 38.46 | 36.13 | 38.10 | +1.68% | 4.01 | 13.12% |
| 2025-12-05 | 34.97 | 39.39 | 34.86 | 37.47 | +7.43% | 4.60 | 14.84% |
| 2025-12-04 | 36.70 | 36.70 | 34.68 | 34.88 | -4.73% | 2.54 | 8.78% |
| 2025-12-03 | 34.50 | 36.88 | 34.04 | 36.61 | +6.05% | 3.57 | 12.06% |
| 2025-12-02 | 35.18 | 35.25 | 34.47 | 34.52 | -2.13% | 1.09 | 3.81% |
| 2025-12-01 | 34.64 | 36.20 | 34.62 | 35.27 | +1.82% | 1.94 | 6.69% |
| 2025-11-28 | 34.02 | 35.20 | 33.79 | 34.64 | +0.76% | 0.94 | 3.31% |
| 2025-11-27 | 34.25 | 34.48 | 34.03 | 34.38 | -0.20% | 0.66 | 2.35% |
| 2025-11-26 | 35.08 | 35.08 | 34.26 | 34.45 | -1.54% | 0.99 | 3.49% |
| 2025-11-25 | 34.88 | 35.20 | 34.50 | 34.99 | +0.92% | 1.39 | 4.86% |
| 2025-11-24 | 33.00 | 35.09 | 32.91 | 34.67 | +7.04% | 1.94 | 6.89% |
| 2025-11-21 | 33.28 | 34.06 | 32.32 | 32.39 | -4.45% | 1.12 | 4.15% |
| 2025-11-20 | 34.10 | 34.49 | 33.52 | 33.90 | -0.35% | 0.92 | 3.31% |