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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.93 | 30.64 | 29.77 | 30.58 | +2.14% | 0.40 | 1.63% |
| 2025-09-15 | 30.07 | 30.30 | 29.80 | 29.94 | -0.73% | 0.31 | 1.24% |
| 2025-09-12 | 30.58 | 30.64 | 30.00 | 30.16 | -1.24% | 0.37 | 1.49% |
| 2025-09-11 | 29.60 | 30.54 | 29.12 | 30.54 | +3.00% | 0.59 | 2.41% |
| 2025-09-10 | 29.93 | 30.28 | 29.63 | 29.65 | -0.57% | 0.33 | 1.37% |
| 2025-09-09 | 30.44 | 30.46 | 29.73 | 29.82 | -2.17% | 0.48 | 1.97% |
| 2025-09-08 | 29.90 | 30.60 | 29.79 | 30.48 | +1.87% | 0.56 | 2.27% |
| 2025-09-05 | 29.18 | 29.96 | 28.80 | 29.92 | +3.53% | 0.62 | 2.56% |
| 2025-09-04 | 29.67 | 29.92 | 28.52 | 28.90 | -1.40% | 0.71 | 2.97% |
| 2025-09-03 | 30.50 | 30.79 | 29.31 | 29.31 | -3.87% | 0.73 | 2.97% |
| 2025-09-02 | 31.44 | 32.44 | 29.71 | 30.49 | -0.33% | 1.26 | 5.01% |
| 2025-09-01 | 31.07 | 31.50 | 30.53 | 30.59 | -1.10% | 0.70 | 2.77% |
| 2025-08-29 | 30.92 | 31.24 | 30.40 | 30.93 | -0.64% | 0.62 | 2.46% |
| 2025-08-28 | 31.30 | 31.87 | 29.70 | 31.13 | -0.57% | 1.12 | 4.46% |
| 2025-08-27 | 32.10 | 32.65 | 31.09 | 31.31 | -1.85% | 1.04 | 3.97% |
| 2025-08-26 | 31.70 | 32.14 | 31.44 | 31.90 | +0.63% | 0.64 | 2.46% |
| 2025-08-25 | 32.09 | 32.30 | 31.57 | 31.70 | -0.22% | 0.81 | 3.09% |
| 2025-08-22 | 31.83 | 32.01 | 31.63 | 31.77 | -0.19% | 0.55 | 2.12% |
| 2025-08-21 | 32.10 | 32.32 | 31.60 | 31.83 | -0.84% | 0.64 | 2.44% |
| 2025-08-20 | 31.70 | 32.14 | 31.33 | 32.10 | +1.13% | 0.71 | 2.73% |