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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.00 | 35.25 | 33.83 | 34.02 | -2.80% | 1.14 | 4.06% |
| 2025-11-18 | 34.03 | 36.33 | 33.94 | 35.00 | +2.13% | 2.05 | 7.11% |
| 2025-11-17 | 34.32 | 34.72 | 34.01 | 34.27 | -0.55% | 0.96 | 3.41% |
| 2025-11-14 | 35.05 | 35.56 | 34.20 | 34.46 | -2.05% | 1.39 | 4.87% |
| 2025-11-13 | 35.00 | 35.89 | 34.05 | 35.18 | +0.14% | 2.13 | 7.44% |
| 2025-11-12 | 34.04 | 36.79 | 33.66 | 35.13 | +2.63% | 3.06 | 10.58% |
| 2025-11-11 | 32.53 | 34.76 | 32.43 | 34.23 | +5.52% | 2.44 | 8.76% |
| 2025-11-10 | 32.88 | 33.33 | 32.22 | 32.44 | -0.73% | 0.68 | 2.53% |
| 2025-11-07 | 33.00 | 33.33 | 32.67 | 32.68 | -1.39% | 0.77 | 2.85% |
| 2025-11-06 | 33.10 | 33.36 | 32.80 | 33.14 | +0.12% | 0.92 | 3.41% |
| 2025-11-05 | 33.17 | 33.55 | 32.98 | 33.10 | -0.33% | 0.99 | 3.62% |
| 2025-11-04 | 33.52 | 33.77 | 32.99 | 33.21 | -1.69% | 1.12 | 4.09% |
| 2025-11-03 | 33.56 | 34.07 | 33.00 | 33.78 | +0.66% | 1.55 | 5.64% |
| 2025-10-31 | 32.85 | 34.00 | 32.85 | 33.56 | +0.78% | 1.87 | 6.79% |
| 2025-10-30 | 32.89 | 35.15 | 32.57 | 33.30 | +1.37% | 3.43 | 12.41% |
| 2025-10-29 | 31.60 | 33.49 | 31.53 | 32.85 | +3.30% | 2.14 | 8.00% |
| 2025-10-28 | 32.20 | 32.28 | 31.40 | 31.80 | -1.73% | 1.23 | 4.75% |
| 2025-10-27 | 31.99 | 32.43 | 31.48 | 32.36 | +1.19% | 2.15 | 8.18% |
| 2025-10-24 | 29.14 | 32.59 | 29.08 | 31.98 | +12.61% | 2.93 | 11.51% |
| 2025-10-23 | 28.16 | 28.45 | 27.81 | 28.40 | +0.32% | 0.28 | 1.20% |