卫光生物(002880)股票行情
卫光生物(002880)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 27.09 | 27.40 | 0.31 | 1.14% | 26.96 | 27.52 | 44919 | 12283.00 | 1.99% |
| 2026-03-24 | 26.53 | 27.09 | 0.90 | 3.44% | 26.16 | 27.10 | 28068 | 7464.12 | 1.24% |
| 2026-03-23 | 28.33 | 26.19 | -2.46 | -8.59% | 25.83 | 28.34 | 46484 | 12459.26 | 2.06% |
| 2026-03-20 | 29.00 | 28.65 | -0.41 | -1.41% | 28.57 | 29.68 | 27029 | 7848.30 | 1.20% |
| 2026-03-19 | 29.10 | 29.06 | -0.22 | -0.75% | 28.65 | 29.35 | 22759 | 6582.88 | 1.01% |
| 2026-03-18 | 29.65 | 29.28 | -0.37 | -1.25% | 28.95 | 29.75 | 25597 | 7493.76 | 1.13% |
| 2026-03-17 | 30.28 | 29.65 | -0.68 | -2.24% | 29.35 | 30.88 | 31209 | 9350.64 | 1.38% |
| 2026-03-16 | 30.20 | 30.33 | -0.12 | -0.39% | 29.75 | 30.69 | 37522 | 11310.65 | 1.66% |
| 2026-03-13 | 29.23 | 30.45 | 1.31 | 4.50% | 29.18 | 31.66 | 95570 | 29270.63 | 4.23% |
| 2026-03-12 | 28.47 | 29.14 | 0.64 | 2.25% | 28.20 | 29.79 | 50736 | 14728.84 | 2.24% |
| 2026-03-11 | 29.78 | 28.50 | -1.18 | -3.98% | 28.10 | 29.78 | 61704 | 17743.07 | 2.73% |
| 2026-03-10 | 29.53 | 29.68 | 0.34 | 1.16% | 29.25 | 29.73 | 17485 | 5159.07 | 0.77% |
| 2026-03-09 | 29.29 | 29.34 | -0.02 | -0.07% | 28.98 | 29.69 | 24084 | 7065.63 | 1.07% |
| 2026-03-06 | 28.80 | 29.36 | 0.38 | 1.31% | 28.80 | 29.85 | 28739 | 8435.00 | 1.27% |
| 2026-03-05 | 29.40 | 28.98 | 0.01 | 0.03% | 28.58 | 29.41 | 26301 | 7617.72 | 1.16% |
| 2026-03-04 | 29.41 | 28.97 | -0.50 | -1.70% | 28.85 | 29.71 | 23388 | 6832.53 | 1.03% |
| 2026-03-03 | 30.77 | 29.47 | -1.30 | -4.22% | 29.42 | 31.00 | 39356 | 11796.73 | 1.74% |
| 2026-03-02 | 30.07 | 30.77 | 0.43 | 1.42% | 29.90 | 31.50 | 42156 | 12949.60 | 1.87% |
| 2026-02-27 | 30.09 | 30.34 | 0.15 | 0.50% | 29.70 | 30.75 | 33322 | 10057.71 | 1.47% |
| 2026-02-26 | 30.98 | 30.19 | -0.85 | -2.74% | 30.00 | 31.17 | 39345 | 11974.27 | 1.74% |
| 2026-02-25 | 31.66 | 31.04 | 0.00 | 0.00% | 30.87 | 32.19 | 43339 | 13598.55 | 1.92% |
| 2026-02-24 | 31.18 | 31.04 | 0.19 | 0.62% | 30.40 | 31.66 | 44265 | 13765.44 | 1.96% |
| 2026-02-13 | 30.74 | 30.85 | -0.01 | -0.03% | 30.42 | 31.20 | 52230 | 16086.02 | 2.31% |
| 2026-02-12 | 28.70 | 30.86 | 2.15 | 7.49% | 28.31 | 31.45 | 116414 | 35364.52 | 5.15% |
| 2026-02-11 | 28.40 | 28.71 | 0.22 | 0.77% | 28.04 | 28.90 | 48613 | 13885.57 | 2.15% |
| 2026-02-10 | 28.30 | 28.49 | 0.14 | 0.49% | 27.83 | 28.99 | 74174 | 21086.54 | 3.28% |
| 2026-02-09 | 29.22 | 28.35 | -0.82 | -2.81% | 28.00 | 29.39 | 89793 | 25700.43 | 3.97% |
| 2026-02-06 | 29.41 | 29.17 | -0.53 | -1.78% | 28.15 | 30.00 | 150692 | 44222.52 | 6.67% |
| 2026-02-05 | 30.75 | 29.70 | -1.02 | -3.32% | 28.47 | 33.79 | 254790 | 81454.10 | 11.27% |
| 2026-02-04 | 29.92 | 30.72 | 2.22 | 7.79% | 29.29 | 30.88 | 106551 | 32003.98 | 4.71% |
| 2026-02-03 | 27.55 | 28.50 | 1.06 | 3.86% | 27.10 | 28.85 | 45061 | 12647.28 | 1.99% |
| 2026-02-02 | 27.08 | 27.44 | 0.38 | 1.40% | 26.90 | 28.90 | 64532 | 18080.98 | 2.86% |
| 2026-01-30 | 30.01 | 27.06 | -3.01 | -10.01% | 27.06 | 30.30 | 110378 | 30974.41 | 4.88% |
| 2026-01-29 | 28.72 | 30.07 | 1.32 | 4.59% | 28.72 | 30.98 | 88112 | 26603.74 | 3.90% |
| 2026-01-28 | 28.47 | 28.75 | 0.00 | 0.00% | 28.06 | 29.01 | 37440 | 10724.34 | 1.66% |
| 2026-01-27 | 27.69 | 28.75 | 0.96 | 3.45% | 27.31 | 28.98 | 86857 | 24591.47 | 3.84% |
| 2026-01-26 | 26.85 | 27.79 | 1.17 | 4.40% | 26.70 | 27.84 | 38502 | 10500.18 | 1.70% |
| 2026-01-23 | 26.59 | 26.62 | 0.25 | 0.95% | 26.36 | 26.63 | 13408 | 3556.45 | 0.59% |
| 2026-01-22 | 26.26 | 26.37 | 0.10 | 0.38% | 26.20 | 26.38 | 11441 | 3008.68 | 0.51% |
| 2026-01-21 | 26.18 | 26.27 | 0.19 | 0.73% | 25.98 | 26.29 | 9441 | 2470.34 | 0.42% |
| 2026-01-20 | 26.15 | 26.08 | -0.06 | -0.23% | 26.00 | 26.25 | 6780 | 1771.10 | 0.30% |
| 2026-01-19 | 25.79 | 26.14 | 0.24 | 0.93% | 25.77 | 26.32 | 10887 | 2845.32 | 0.48% |
| 2026-01-16 | 25.92 | 25.90 | -0.01 | -0.04% | 25.72 | 26.00 | 9639 | 2491.33 | 0.43% |
| 2026-01-15 | 25.90 | 25.91 | -0.17 | -0.65% | 25.85 | 26.16 | 11838 | 3073.57 | 0.52% |
| 2026-01-14 | 26.24 | 26.08 | -0.16 | -0.61% | 25.89 | 26.38 | 20221 | 5295.61 | 0.89% |
| 2026-01-13 | 26.18 | 26.24 | 0.13 | 0.50% | 26.07 | 26.60 | 22889 | 6034.47 | 1.01% |
| 2026-01-12 | 26.10 | 26.11 | 0.01 | 0.04% | 25.85 | 26.15 | 14051 | 3649.39 | 0.62% |
| 2026-01-09 | 26.25 | 26.10 | -0.01 | -0.04% | 25.89 | 26.46 | 12471 | 3256.54 | 0.55% |
| 2026-01-08 | 25.90 | 26.11 | 0.21 | 0.81% | 25.82 | 26.14 | 6793 | 1770.53 | 0.30% |
| 2026-01-07 | 26.11 | 25.90 | -0.21 | -0.80% | 25.88 | 26.14 | 5274 | 1371.15 | 0.23% |
| 2026-01-06 | 26.12 | 26.11 | 0.00 | 0.00% | 26.00 | 26.18 | 8823 | 2300.69 | 0.39% |
| 2026-01-05 | 25.50 | 26.11 | 0.61 | 2.39% | 25.50 | 26.18 | 10336 | 2694.93 | 0.46% |
| 2025-12-31 | 25.36 | 25.50 | 0.01 | 0.04% | 25.31 | 25.59 | 5481 | 1393.53 | 0.24% |
| 2025-12-30 | 25.70 | 25.49 | -0.16 | -0.62% | 25.47 | 25.75 | 4304 | 1101.58 | 0.19% |
| 2025-12-29 | 25.94 | 25.65 | -0.29 | -1.12% | 25.62 | 25.94 | 5224 | 1344.89 | 0.23% |
| 2025-12-26 | 26.20 | 25.94 | -0.14 | -0.54% | 25.92 | 26.20 | 4148 | 1080.23 | 0.18% |
| 2025-12-25 | 26.02 | 26.08 | 0.11 | 0.42% | 25.91 | 26.12 | 5471 | 1423.37 | 0.24% |
| 2025-12-24 | 25.81 | 25.97 | 0.13 | 0.50% | 25.71 | 26.31 | 8355 | 2172.98 | 0.37% |
| 2025-12-23 | 26.43 | 25.84 | -0.59 | -2.23% | 25.83 | 26.60 | 15346 | 4033.14 | 0.68% |
| 2025-12-22 | 25.92 | 26.43 | 0.53 | 2.05% | 25.75 | 26.49 | 9556 | 2502.99 | 0.42% |
| 2025-12-19 | 25.65 | 25.90 | 0.28 | 1.09% | 25.54 | 25.91 | 4834 | 1246.58 | 0.21% |
| 2025-12-18 | 25.16 | 25.62 | 0.31 | 1.22% | 25.15 | 25.75 | 5226 | 1333.26 | 0.23% |
| 2025-12-17 | 25.58 | 25.31 | -0.26 | -1.02% | 25.03 | 25.65 | 7083 | 1790.31 | 0.31% |
| 2025-12-16 | 25.50 | 25.57 | 0.04 | 0.16% | 25.21 | 25.64 | 5574 | 1415.20 | 0.25% |
| 2025-12-15 | 25.57 | 25.53 | -0.04 | -0.16% | 25.30 | 25.65 | 4474 | 1141.40 | 0.20% |
| 2025-12-12 | 25.70 | 25.57 | -0.13 | -0.51% | 25.57 | 25.83 | 4533 | 1164.40 | 0.20% |
| 2025-12-11 | 25.95 | 25.70 | -0.25 | -0.96% | 25.69 | 26.01 | 5429 | 1401.58 | 0.24% |
| 2025-12-10 | 25.96 | 25.95 | 0.00 | 0.00% | 25.74 | 26.07 | 4716 | 1221.76 | 0.21% |
| 2025-12-09 | 26.30 | 25.95 | -0.44 | -1.67% | 25.95 | 26.38 | 11152 | 2914.78 | 0.49% |
| 2025-12-08 | 26.33 | 26.39 | 0.04 | 0.15% | 26.19 | 26.44 | 6749 | 1777.76 | 0.30% |
| 2025-12-05 | 26.26 | 26.35 | 0.31 | 1.19% | 26.20 | 26.97 | 14517 | 3845.01 | 0.64% |
| 2025-12-04 | 26.35 | 26.04 | -0.26 | -0.99% | 25.95 | 26.35 | 7629 | 1989.33 | 0.34% |
| 2025-12-03 | 26.29 | 26.30 | -0.06 | -0.23% | 26.05 | 26.39 | 6484 | 1700.07 | 0.29% |
| 2025-12-02 | 26.57 | 26.36 | -0.17 | -0.64% | 26.21 | 26.60 | 6933 | 1826.79 | 0.31% |
| 2025-12-01 | 26.38 | 26.53 | 0.07 | 0.26% | 26.32 | 26.69 | 7221 | 1916.72 | 0.32% |
| 2025-11-28 | 26.41 | 26.46 | 0.07 | 0.27% | 26.21 | 26.53 | 5083 | 1342.03 | 0.22% |
| 2025-11-27 | 26.31 | 26.39 | 0.10 | 0.38% | 26.23 | 26.54 | 3921 | 1035.07 | 0.17% |
| 2025-11-26 | 26.38 | 26.29 | -0.21 | -0.79% | 26.26 | 26.74 | 6092 | 1613.72 | 0.27% |
| 2025-11-25 | 26.30 | 26.50 | 0.20 | 0.76% | 26.27 | 26.81 | 7829 | 2078.03 | 0.35% |
| 2025-11-24 | 26.03 | 26.30 | 0.26 | 1.00% | 26.03 | 26.42 | 6762 | 1776.06 | 0.30% |
深证大盘股票行情在线 K线走势图
卫光生物(002880)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
