维宏股份(300508)股票行情
维宏股份(300508)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 |
|---|
| 2025-12-12 | 33.02 | 34.91 | 1.20 | 3.56% | 32.91 | 35.50 | 58352 | 20165.12 | 7.12% | 0.00 |
| 2025-12-11 | 34.29 | 33.71 | -0.95 | -2.74% | 33.64 | 34.38 | 35038 | 11882.98 | 4.28% | 0.00 |
| 2025-12-10 | 35.65 | 34.66 | -1.09 | -3.05% | 33.76 | 35.78 | 68322 | 23562.04 | 8.34% | 0.00 |
| 2025-12-09 | 37.58 | 35.75 | -2.35 | -6.17% | 35.70 | 37.58 | 87561 | 31886.72 | 10.69% | 0.00 |
| 2025-12-08 | 36.82 | 38.10 | 0.63 | 1.68% | 36.13 | 38.46 | 107523 | 40091.50 | 13.12% | 0.00 |
| 2025-12-05 | 34.97 | 37.47 | 2.59 | 7.43% | 34.86 | 39.39 | 121562 | 45974.59 | 14.84% | 0.00 |
| 2025-12-04 | 36.70 | 34.88 | -1.73 | -4.73% | 34.68 | 36.70 | 71904 | 25397.63 | 8.77% | 0.00 |
| 2025-12-03 | 34.50 | 36.61 | 2.09 | 6.05% | 34.04 | 36.88 | 98827 | 35651.39 | 12.06% | 0.00 |
| 2025-12-02 | 35.18 | 34.52 | -0.75 | -2.13% | 34.47 | 35.25 | 31192 | 10854.35 | 3.81% | 0.00 |
| 2025-12-01 | 34.64 | 35.27 | 0.63 | 1.82% | 34.62 | 36.20 | 54796 | 19439.57 | 6.69% | 0.00 |
| 2025-11-28 | 34.02 | 34.64 | 0.26 | 0.76% | 33.79 | 35.20 | 27089 | 9361.14 | 3.31% | 0.00 |
| 2025-11-27 | 34.25 | 34.38 | -0.07 | -0.20% | 34.03 | 34.48 | 19218 | 6589.92 | 2.35% | 0.00 |
| 2025-11-26 | 35.08 | 34.45 | -0.54 | -1.54% | 34.26 | 35.08 | 28564 | 9880.67 | 3.49% | 0.00 |
| 2025-11-25 | 34.88 | 34.99 | 0.32 | 0.92% | 34.50 | 35.20 | 39845 | 13904.76 | 4.86% | 0.00 |
| 2025-11-24 | 33.00 | 34.67 | 2.28 | 7.04% | 32.91 | 35.09 | 56462 | 19422.60 | 6.89% | 0.00 |
| 2025-11-21 | 33.28 | 32.39 | -1.51 | -4.45% | 32.32 | 34.06 | 33991 | 11179.51 | 4.15% | 0.00 |
| 2025-11-20 | 34.10 | 33.90 | -0.12 | -0.35% | 33.52 | 34.49 | 27088 | 9176.73 | 3.31% | 0.00 |
| 2025-11-19 | 35.00 | 34.02 | -0.98 | -2.80% | 33.83 | 35.25 | 33307 | 11440.45 | 4.06% | 0.00 |
| 2025-11-18 | 34.03 | 35.00 | 0.73 | 2.13% | 33.94 | 36.33 | 58284 | 20543.83 | 7.11% | 0.00 |
| 2025-11-17 | 34.32 | 34.27 | -0.19 | -0.55% | 34.01 | 34.72 | 27930 | 9594.42 | 3.41% | 0.00 |
| 2025-11-14 | 35.05 | 34.46 | -0.72 | -2.05% | 34.20 | 35.56 | 39865 | 13880.24 | 4.87% | 0.00 |
| 2025-11-13 | 35.00 | 35.18 | 0.05 | 0.14% | 34.05 | 35.89 | 60991 | 21267.46 | 7.44% | 0.00 |
| 2025-11-12 | 34.04 | 35.13 | 0.90 | 2.63% | 33.66 | 36.79 | 86700 | 30585.81 | 10.58% | 2.00 |
| 2025-11-11 | 32.53 | 34.23 | 1.79 | 5.52% | 32.43 | 34.76 | 71789 | 24364.54 | 8.76% | 0.00 |
| 2025-11-10 | 32.88 | 32.44 | -0.24 | -0.73% | 32.22 | 33.33 | 20753 | 6759.27 | 2.53% | 0.00 |
| 2025-11-07 | 33.00 | 32.68 | -0.46 | -1.39% | 32.67 | 33.33 | 23371 | 7695.81 | 2.85% | 0.00 |
| 2025-11-06 | 33.10 | 33.14 | 0.04 | 0.12% | 32.80 | 33.36 | 27969 | 9246.75 | 3.41% | 0.00 |
| 2025-11-05 | 33.17 | 33.10 | -0.11 | -0.33% | 32.98 | 33.55 | 29673 | 9858.10 | 3.62% | 0.00 |
| 2025-11-04 | 33.52 | 33.21 | -0.57 | -1.69% | 32.99 | 33.77 | 33552 | 11168.23 | 4.09% | 0.00 |
| 2025-11-03 | 33.56 | 33.78 | 0.22 | 0.66% | 33.00 | 34.07 | 46187 | 15467.04 | 5.64% | 0.00 |
| 2025-10-31 | 32.85 | 33.56 | 0.26 | 0.78% | 32.85 | 34.00 | 55653 | 18692.04 | 6.79% | 0.00 |
| 2025-10-30 | 32.89 | 33.30 | 0.45 | 1.37% | 32.57 | 35.15 | 101670 | 34282.73 | 12.41% | 0.00 |
| 2025-10-29 | 31.60 | 32.85 | 1.05 | 3.30% | 31.53 | 33.49 | 65574 | 21380.32 | 8.00% | 4.00 |
| 2025-10-28 | 32.20 | 31.80 | -0.56 | -1.73% | 31.40 | 32.28 | 38909 | 12342.28 | 4.75% | 0.00 |
| 2025-10-27 | 31.99 | 32.36 | 0.38 | 1.19% | 31.48 | 32.43 | 66989 | 21479.36 | 8.18% | 0.00 |
| 2025-10-24 | 29.14 | 31.98 | 3.58 | 12.61% | 29.08 | 32.59 | 94330 | 29326.22 | 11.51% | 0.00 |
| 2025-10-23 | 28.16 | 28.40 | 0.09 | 0.32% | 27.81 | 28.45 | 9847 | 2773.09 | 1.20% | 0.00 |
| 2025-10-22 | 28.17 | 28.31 | 0.17 | 0.60% | 27.92 | 28.47 | 11170 | 3153.08 | 1.36% | 0.00 |
| 2025-10-21 | 27.59 | 28.14 | 0.63 | 2.29% | 27.39 | 28.26 | 12968 | 3619.12 | 1.58% | 1.00 |
| 2025-10-20 | 27.49 | 27.51 | 0.40 | 1.48% | 27.12 | 27.59 | 10683 | 2933.73 | 1.30% | 0.00 |
| 2025-10-17 | 28.11 | 27.11 | -0.86 | -3.07% | 27.10 | 28.11 | 15065 | 4135.75 | 1.84% | 0.00 |
| 2025-10-16 | 28.37 | 27.97 | -0.40 | -1.41% | 27.90 | 28.41 | 10543 | 2959.42 | 1.29% | 0.00 |
| 2025-10-15 | 28.10 | 28.37 | 0.22 | 0.78% | 27.98 | 28.58 | 13428 | 3794.27 | 1.64% | 0.00 |
| 2025-10-14 | 29.00 | 28.15 | -0.62 | -2.16% | 28.12 | 29.00 | 17561 | 5006.76 | 2.14% | 0.00 |
| 2025-10-13 | 28.04 | 28.77 | -0.04 | -0.14% | 27.32 | 28.83 | 19598 | 5561.50 | 2.39% | 0.00 |
| 2025-10-10 | 29.11 | 28.81 | -0.31 | -1.06% | 28.79 | 29.35 | 15311 | 4433.75 | 1.87% | 0.00 |
| 2025-10-09 | 29.16 | 29.12 | 0.05 | 0.17% | 28.81 | 29.58 | 15759 | 4596.82 | 1.92% | 0.00 |
| 2025-09-30 | 29.30 | 29.07 | -0.12 | -0.41% | 29.01 | 29.39 | 15343 | 4480.60 | 1.87% | 0.00 |
| 2025-09-29 | 29.00 | 29.19 | 0.28 | 0.97% | 28.60 | 29.49 | 15093 | 4397.00 | 1.84% | 0.00 |
| 2025-09-26 | 29.68 | 28.91 | -0.77 | -2.59% | 28.91 | 29.84 | 18314 | 5365.91 | 2.24% | 0.00 |
| 2025-09-25 | 30.12 | 29.68 | -0.47 | -1.56% | 29.62 | 30.55 | 18396 | 5539.02 | 2.25% | 0.00 |
| 2025-09-24 | 29.73 | 30.15 | 0.37 | 1.24% | 29.43 | 30.25 | 14551 | 4368.89 | 1.78% | 0.00 |
| 2025-09-23 | 30.44 | 29.78 | -0.66 | -2.17% | 29.11 | 30.44 | 20150 | 5970.55 | 2.46% | 0.00 |
| 2025-09-22 | 30.32 | 30.44 | 0.31 | 1.03% | 29.83 | 30.65 | 13699 | 4149.69 | 1.67% | 1.00 |
| 2025-09-19 | 30.55 | 30.13 | -0.57 | -1.86% | 29.98 | 30.90 | 15126 | 4589.51 | 1.85% | 0.00 |
| 2025-09-18 | 31.20 | 30.70 | -0.66 | -2.10% | 30.33 | 31.83 | 24198 | 7553.14 | 2.95% | 0.00 |
| 2025-09-17 | 30.62 | 31.36 | 0.78 | 2.55% | 30.40 | 32.00 | 23525 | 7377.15 | 2.87% | 0.00 |
| 2025-09-16 | 29.93 | 30.58 | 0.64 | 2.14% | 29.77 | 30.64 | 13349 | 4046.62 | 1.63% | 0.00 |
| 2025-09-15 | 30.07 | 29.94 | -0.22 | -0.73% | 29.80 | 30.30 | 10180 | 3057.23 | 1.24% | 0.00 |
| 2025-09-12 | 30.58 | 30.16 | -0.38 | -1.24% | 30.00 | 30.64 | 12168 | 3683.88 | 1.48% | 0.00 |
| 2025-09-11 | 29.60 | 30.54 | 0.89 | 3.00% | 29.12 | 30.54 | 19774 | 5917.70 | 2.41% | 0.00 |
| 2025-09-10 | 29.93 | 29.65 | -0.17 | -0.57% | 29.63 | 30.28 | 11192 | 3343.43 | 1.37% | 1.00 |
| 2025-09-09 | 30.44 | 29.82 | -0.66 | -2.17% | 29.73 | 30.46 | 16131 | 4845.23 | 1.97% | 0.00 |
| 2025-09-08 | 29.90 | 30.48 | 0.56 | 1.87% | 29.79 | 30.60 | 18631 | 5646.09 | 2.27% | 0.00 |
| 2025-09-05 | 29.18 | 29.92 | 1.02 | 3.53% | 28.80 | 29.96 | 20966 | 6191.13 | 2.56% | 0.00 |
| 2025-09-04 | 29.67 | 28.90 | -0.41 | -1.40% | 28.52 | 29.92 | 24300 | 7132.07 | 2.97% | 0.00 |
| 2025-09-03 | 30.50 | 29.31 | -1.18 | -3.87% | 29.31 | 30.79 | 24358 | 7299.25 | 2.97% | 0.00 |
| 2025-09-02 | 31.44 | 30.49 | -0.10 | -0.33% | 29.71 | 32.44 | 41067 | 12576.07 | 5.01% | 0.00 |
| 2025-09-01 | 31.07 | 30.59 | -0.34 | -1.10% | 30.53 | 31.50 | 22715 | 6999.46 | 2.77% | 0.00 |
| 2025-08-29 | 30.92 | 30.93 | -0.20 | -0.64% | 30.40 | 31.24 | 20127 | 6210.64 | 2.46% | 0.00 |
| 2025-08-28 | 31.30 | 31.13 | -0.18 | -0.57% | 29.70 | 31.87 | 36544 | 11233.27 | 4.46% | 0.00 |
| 2025-08-27 | 32.10 | 31.31 | -0.59 | -1.85% | 31.09 | 32.65 | 32523 | 10440.39 | 3.97% | 0.00 |
| 2025-08-26 | 31.70 | 31.90 | 0.20 | 0.63% | 31.44 | 32.14 | 20189 | 6444.25 | 2.46% | 0.00 |
| 2025-08-25 | 32.09 | 31.70 | -0.07 | -0.22% | 31.57 | 32.30 | 25287 | 8076.97 | 3.09% | 0.00 |
| 2025-08-22 | 31.83 | 31.77 | -0.06 | -0.19% | 31.63 | 32.01 | 17330 | 5510.20 | 2.12% | 0.00 |
| 2025-08-21 | 32.10 | 31.83 | -0.27 | -0.84% | 31.60 | 32.32 | 20005 | 6377.67 | 2.44% | 0.00 |
| 2025-08-20 | 31.70 | 32.10 | 0.36 | 1.13% | 31.33 | 32.14 | 22349 | 7120.86 | 2.73% | 0.00 |
| 2025-08-19 | 31.85 | 31.74 | -0.11 | -0.35% | 31.20 | 31.95 | 19774 | 6244.25 | 2.41% | 0.00 |
| 2025-08-18 | 31.59 | 31.85 | 0.30 | 0.95% | 31.43 | 32.00 | 21814 | 6919.78 | 2.66% | 0.00 |
| 2025-08-15 | 31.00 | 31.55 | 0.67 | 2.17% | 31.00 | 31.79 | 23589 | 7431.25 | 2.88% | 0.00 |
深证大盘股票行情在线 K线走势图
维宏股份(300508)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
