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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.17 | 28.47 | 27.92 | 28.31 | +0.60% | 0.32 | 1.36% |
| 2025-10-21 | 27.59 | 28.26 | 27.39 | 28.14 | +2.29% | 0.36 | 1.58% |
| 2025-10-20 | 27.49 | 27.59 | 27.12 | 27.51 | +1.48% | 0.29 | 1.30% |
| 2025-10-17 | 28.11 | 28.11 | 27.10 | 27.11 | -3.07% | 0.41 | 1.84% |
| 2025-10-16 | 28.37 | 28.41 | 27.90 | 27.97 | -1.41% | 0.30 | 1.29% |
| 2025-10-15 | 28.10 | 28.58 | 27.98 | 28.37 | +0.78% | 0.38 | 1.64% |
| 2025-10-14 | 29.00 | 29.00 | 28.12 | 28.15 | -2.15% | 0.50 | 2.14% |
| 2025-10-13 | 28.04 | 28.83 | 27.32 | 28.77 | -0.14% | 0.56 | 2.39% |
| 2025-10-10 | 29.11 | 29.35 | 28.79 | 28.81 | -1.06% | 0.44 | 1.87% |
| 2025-10-09 | 29.16 | 29.58 | 28.81 | 29.12 | +0.17% | 0.46 | 1.92% |
| 2025-09-30 | 29.30 | 29.39 | 29.01 | 29.07 | -0.41% | 0.45 | 1.87% |
| 2025-09-29 | 29.00 | 29.49 | 28.60 | 29.19 | +0.97% | 0.44 | 1.84% |
| 2025-09-26 | 29.68 | 29.84 | 28.91 | 28.91 | -2.59% | 0.54 | 2.23% |
| 2025-09-25 | 30.12 | 30.55 | 29.62 | 29.68 | -1.56% | 0.55 | 2.25% |
| 2025-09-24 | 29.73 | 30.25 | 29.43 | 30.15 | +1.24% | 0.44 | 1.78% |
| 2025-09-23 | 30.44 | 30.44 | 29.11 | 29.78 | -2.17% | 0.60 | 2.46% |
| 2025-09-22 | 30.32 | 30.65 | 29.83 | 30.44 | +1.03% | 0.41 | 1.67% |
| 2025-09-19 | 30.55 | 30.90 | 29.98 | 30.13 | -1.86% | 0.46 | 1.85% |
| 2025-09-18 | 31.20 | 31.83 | 30.33 | 30.70 | -2.10% | 0.76 | 2.95% |
| 2025-09-17 | 30.62 | 32.00 | 30.40 | 31.36 | +2.55% | 0.74 | 2.87% |