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 |
|---|
| 2025-08-01 | 29.22 | 29.51 | 0.02 | 0.07% | 29.22 | 29.97 | 27338 | 8101.69 | 1.21% |
| 2025-07-31 | 29.93 | 29.49 | -0.49 | -1.63% | 29.35 | 30.01 | 37707 | 11203.92 | 1.67% |
| 2025-07-30 | 29.48 | 29.98 | 0.45 | 1.52% | 29.31 | 30.01 | 39569 | 11777.28 | 1.75% |
| 2025-07-29 | 29.75 | 29.53 | -0.21 | -0.71% | 29.24 | 29.75 | 21620 | 6362.24 | 0.96% |
| 2025-07-28 | 29.58 | 29.74 | 0.17 | 0.57% | 29.43 | 29.80 | 29111 | 8629.20 | 1.29% |
| 2025-07-25 | 29.51 | 29.57 | -0.07 | -0.24% | 29.43 | 29.87 | 21682 | 6418.61 | 0.96% |
| 2025-07-24 | 29.38 | 29.64 | 0.33 | 1.13% | 29.20 | 29.79 | 27970 | 8257.82 | 1.24% |
| 2025-07-23 | 29.17 | 29.31 | 0.01 | 0.03% | 29.16 | 29.60 | 23414 | 6877.03 | 1.04% |
| 2025-07-22 | 29.26 | 29.30 | -0.12 | -0.41% | 29.26 | 29.63 | 21231 | 6245.10 | 0.94% |
| 2025-07-21 | 29.88 | 29.42 | -0.07 | -0.24% | 29.17 | 29.88 | 34920 | 10289.61 | 1.55% |
| 2025-07-18 | 29.27 | 29.49 | 0.19 | 0.65% | 29.01 | 29.56 | 15739 | 4612.17 | 0.70% |
| 2025-07-17 | 29.30 | 29.30 | 0.16 | 0.55% | 29.07 | 29.40 | 17997 | 5265.23 | 0.80% |
| 2025-07-16 | 28.75 | 29.34 | 0.54 | 1.88% | 28.74 | 29.44 | 24540 | 7162.64 | 1.09% |
| 2025-07-15 | 28.83 | 28.80 | -0.03 | -0.10% | 28.39 | 28.88 | 16731 | 4797.10 | 0.74% |
| 2025-07-14 | 28.81 | 28.83 | 0.02 | 0.07% | 28.75 | 29.10 | 13522 | 3908.25 | 0.60% |
| 2025-07-11 | 29.01 | 28.81 | -0.18 | -0.62% | 28.63 | 29.01 | 23263 | 6706.69 | 1.03% |
| 2025-07-10 | 29.17 | 28.99 | -0.20 | -0.69% | 28.96 | 29.28 | 18083 | 5260.81 | 0.80% |
| 2025-07-09 | 29.07 | 29.19 | 0.12 | 0.41% | 29.06 | 29.46 | 15757 | 4606.23 | 0.70% |
| 2025-07-08 | 29.13 | 29.07 | -0.06 | -0.21% | 28.88 | 29.30 | 14900 | 4327.55 | 0.66% |
| 2025-07-07 | 29.16 | 29.13 | -0.05 | -0.17% | 29.12 | 29.62 | 15645 | 4593.04 | 0.69% |
| 2025-07-04 | 29.29 | 29.18 | -0.12 | -0.41% | 29.07 | 29.42 | 13517 | 3947.79 | 0.60% |
| 2025-07-03 | 28.95 | 29.30 | 0.30 | 1.03% | 28.94 | 29.58 | 19273 | 5655.92 | 0.85% |
| 2025-07-02 | 29.36 | 29.00 | -0.43 | -1.46% | 28.88 | 29.38 | 23189 | 6742.15 | 1.03% |
| 2025-07-01 | 28.52 | 29.43 | 0.92 | 3.23% | 28.32 | 30.81 | 40975 | 12060.31 | 1.81% |
| 2025-06-30 | 28.40 | 28.51 | 0.10 | 0.35% | 28.33 | 28.55 | 9132 | 2598.07 | 0.40% |
| 2025-06-27 | 28.38 | 28.41 | 0.03 | 0.11% | 28.29 | 28.48 | 8655 | 2456.05 | 0.38% |
| 2025-06-26 | 28.51 | 28.38 | -0.13 | -0.46% | 28.26 | 28.61 | 7728 | 2197.24 | 0.34% |
| 2025-06-25 | 28.48 | 28.51 | 0.05 | 0.18% | 28.27 | 28.57 | 10345 | 2941.68 | 0.46% |
| 2025-06-24 | 28.24 | 28.46 | 0.26 | 0.92% | 28.21 | 28.47 | 8144 | 2309.84 | 0.36% |
| 2025-06-23 | 27.98 | 28.20 | 0.23 | 0.82% | 27.63 | 28.20 | 9255 | 2587.49 | 0.41% |
| 2025-06-20 | 28.00 | 27.97 | -0.07 | -0.25% | 27.94 | 28.18 | 5406 | 1516.66 | 0.24% |
| 2025-06-19 | 28.24 | 28.04 | -0.20 | -0.71% | 27.94 | 28.34 | 9031 | 2542.45 | 0.40% |
| 2025-06-18 | 28.42 | 28.24 | -0.40 | -1.40% | 28.11 | 28.53 | 10911 | 3084.44 | 0.48% |
| 2025-06-17 | 28.62 | 28.64 | 0.02 | 0.07% | 28.47 | 28.96 | 12564 | 3599.57 | 0.56% |
| 2025-06-16 | 28.60 | 28.62 | -0.11 | -0.38% | 28.45 | 28.86 | 10910 | 3120.08 | 0.48% |
| 2025-06-13 | 29.27 | 28.73 | -0.54 | -1.84% | 28.68 | 29.46 | 16571 | 4796.61 | 0.73% |
| 2025-06-12 | 28.94 | 29.27 | 0.23 | 0.79% | 28.94 | 29.46 | 13145 | 3840.61 | 0.58% |
| 2025-06-11 | 29.22 | 29.04 | -0.20 | -0.68% | 29.00 | 29.37 | 13625 | 3974.25 | 0.60% |
| 2025-06-10 | 29.84 | 29.24 | -0.05 | -0.17% | 28.89 | 29.97 | 22837 | 6699.01 | 1.01% |
| 2025-06-09 | 29.24 | 29.29 | 0.01 | 0.03% | 29.00 | 29.52 | 18095 | 5296.26 | 0.80% |
| 2025-06-06 | 29.11 | 29.28 | 0.40 | 1.39% | 29.07 | 29.58 | 17547 | 5133.66 | 0.78% |
| 2025-06-05 | 29.67 | 28.88 | -0.79 | -2.66% | 28.85 | 29.77 | 22800 | 6633.73 | 1.01% |
| 2025-06-04 | 29.08 | 29.67 | 0.43 | 1.47% | 29.00 | 29.79 | 32995 | 9716.27 | 1.46% |
| 2025-06-03 | 28.58 | 29.24 | 0.71 | 2.49% | 28.49 | 29.37 | 26723 | 7749.37 | 1.18% |
| 2025-05-30 | 28.51 | 28.53 | 0.02 | 0.07% | 28.45 | 28.88 | 19416 | 5561.71 | 0.86% |
| 2025-05-29 | 28.24 | 28.51 | 0.23 | 0.81% | 28.08 | 28.53 | 13444 | 3816.68 | 0.59% |
| 2025-05-28 | 28.40 | 28.28 | -0.21 | -0.74% | 28.18 | 28.59 | 9963 | 2823.00 | 0.44% |
| 2025-05-27 | 28.03 | 28.49 | 0.37 | 1.32% | 28.03 | 28.57 | 15428 | 4382.07 | 0.68% |
| 2025-05-26 | 28.04 | 28.12 | 0.00 | 0.00% | 27.83 | 28.23 | 13588 | 3807.14 | 0.60% |
| 2025-05-23 | 28.37 | 28.12 | -0.24 | -0.85% | 28.10 | 28.63 | 19860 | 5636.67 | 0.88% |
| 2025-05-22 | 28.51 | 28.36 | -0.37 | -1.29% | 28.18 | 28.69 | 20118 | 5718.91 | 0.89% |
| 2025-05-21 | 29.20 | 28.73 | -0.53 | -1.81% | 28.68 | 29.88 | 37265 | 10865.55 | 1.65% |
| 2025-05-20 | 28.49 | 29.26 | 0.72 | 2.52% | 28.44 | 29.34 | 36117 | 10441.05 | 1.60% |
| 2025-05-19 | 28.40 | 28.54 | 0.14 | 0.49% | 28.30 | 28.63 | 15932 | 4539.85 | 0.70% |
| 2025-05-16 | 28.06 | 28.40 | 0.43 | 1.54% | 27.89 | 28.70 | 20206 | 5724.01 | 0.89% |
| 2025-05-15 | 27.90 | 27.97 | 0.11 | 0.39% | 27.79 | 28.16 | 11956 | 3344.99 | 0.53% |
| 2025-05-14 | 28.14 | 27.86 | -0.28 | -1.00% | 27.75 | 28.14 | 15169 | 4227.36 | 0.67% |
| 2025-05-13 | 28.12 | 28.14 | 0.02 | 0.07% | 28.04 | 28.35 | 15554 | 4388.11 | 0.69% |
| 2025-05-12 | 28.21 | 28.12 | -0.09 | -0.32% | 27.70 | 28.21 | 21368 | 5961.16 | 0.95% |
| 2025-05-09 | 28.15 | 28.21 | -0.01 | -0.04% | 28.08 | 28.46 | 16205 | 4579.48 | 0.72% |
| 2025-05-08 | 28.20 | 28.22 | 0.05 | 0.18% | 28.08 | 28.28 | 12912 | 3639.31 | 0.57% |
| 2025-05-07 | 28.49 | 28.17 | -0.12 | -0.42% | 28.06 | 28.53 | 18098 | 5112.48 | 0.80% |
| 2025-05-06 | 28.07 | 28.29 | 0.46 | 1.65% | 27.88 | 28.29 | 20286 | 5703.83 | 0.90% |
| 2025-04-30 | 27.80 | 27.83 | -0.05 | -0.18% | 27.80 | 28.14 | 15806 | 4418.63 | 0.70% |
| 2025-04-29 | 27.70 | 27.88 | 0.21 | 0.76% | 27.51 | 27.95 | 15991 | 4434.24 | 0.71% |
| 2025-04-28 | 28.06 | 27.67 | -0.39 | -1.39% | 27.66 | 28.06 | 22374 | 6214.90 | 0.99% |
| 2025-04-25 | 28.28 | 28.06 | -0.21 | -0.74% | 27.74 | 28.43 | 29981 | 8393.37 | 1.33% |
| 2025-04-24 | 28.29 | 28.27 | 0.01 | 0.04% | 28.16 | 28.85 | 32854 | 9360.46 | 1.45% |
| 2025-04-23 | 28.98 | 28.26 | -0.79 | -2.72% | 28.23 | 29.15 | 43342 | 12385.20 | 1.92% |
| 2025-04-22 | 29.24 | 29.05 | -0.24 | -0.82% | 28.85 | 29.55 | 29571 | 8612.44 | 1.31% |
| 2025-04-21 | 28.68 | 29.29 | 0.60 | 2.09% | 28.58 | 29.35 | 30334 | 8826.63 | 1.34% |
| 2025-04-18 | 28.81 | 28.69 | -0.39 | -1.34% | 28.48 | 29.25 | 32500 | 9342.05 | 1.44% |
| 2025-04-17 | 28.93 | 29.08 | -0.05 | -0.17% | 28.61 | 29.46 | 50021 | 14501.82 | 2.21% |
| 2025-04-16 | 29.65 | 29.13 | -0.94 | -3.13% | 28.82 | 30.30 | 50102 | 14704.70 | 2.22% |
| 2025-04-15 | 30.48 | 30.07 | -0.61 | -1.99% | 29.80 | 30.70 | 47539 | 14321.14 | 2.10% |
| 2025-04-14 | 29.51 | 30.68 | 0.57 | 1.89% | 29.50 | 30.80 | 72407 | 21990.62 | 3.20% |
| 2025-04-11 | 31.01 | 30.11 | -1.37 | -4.35% | 29.89 | 32.18 | 96156 | 29512.75 | 4.25% |
| 2025-04-10 | 31.00 | 31.48 | -0.36 | -1.13% | 30.51 | 31.76 | 108344 | 33897.70 | 4.79% |
| 2025-04-09 | 31.36 | 31.84 | -1.16 | -3.52% | 29.71 | 32.48 | 132945 | 41888.98 | 5.88% |
| 2025-04-08 | 31.67 | 33.00 | 2.49 | 8.16% | 30.51 | 33.56 | 195950 | 62786.84 | 8.67% |
深证大盘股票行情在线 K线走势图
