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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-21 | 26.94 | 26.04 | -0.90 | -3.34% | 26.04 | 27.01 | 16065 | 4238.44 | 0.71% |
| 2025-11-20 | 27.21 | 26.94 | -0.28 | -1.03% | 26.86 | 27.32 | 8078 | 2186.33 | 0.36% |
| 2025-11-19 | 27.75 | 27.22 | -0.53 | -1.91% | 27.11 | 27.80 | 10412 | 2851.39 | 0.46% |
| 2025-11-18 | 27.73 | 27.75 | 0.02 | 0.07% | 27.62 | 27.90 | 8529 | 2364.15 | 0.38% |
| 2025-11-17 | 28.03 | 27.73 | -0.34 | -1.21% | 27.55 | 28.06 | 11611 | 3221.67 | 0.51% |
| 2025-11-14 | 28.00 | 28.07 | -0.01 | -0.04% | 27.96 | 28.33 | 15359 | 4327.48 | 0.68% |
| 2025-11-13 | 28.05 | 28.08 | -0.16 | -0.57% | 27.91 | 28.20 | 17308 | 4851.47 | 0.77% |
| 2025-11-12 | 28.00 | 28.24 | 0.15 | 0.53% | 27.97 | 28.39 | 25309 | 7130.67 | 1.12% |
| 2025-11-11 | 27.80 | 28.09 | 0.32 | 1.15% | 27.59 | 28.12 | 21652 | 6049.24 | 0.96% |
| 2025-11-10 | 27.70 | 27.77 | 0.22 | 0.80% | 27.53 | 28.10 | 17654 | 4906.71 | 0.78% |
| 2025-11-07 | 27.30 | 27.55 | 0.15 | 0.55% | 27.26 | 27.55 | 10669 | 2925.13 | 0.47% |
| 2025-11-06 | 27.24 | 27.40 | 0.10 | 0.37% | 27.11 | 27.44 | 11416 | 3112.72 | 0.51% |
| 2025-11-05 | 27.23 | 27.30 | -0.06 | -0.22% | 27.20 | 27.40 | 8966 | 2447.86 | 0.40% |
| 2025-11-04 | 27.40 | 27.36 | 0.00 | 0.00% | 27.18 | 27.40 | 6820 | 1860.26 | 0.30% |
| 2025-11-03 | 27.39 | 27.36 | -0.03 | -0.11% | 27.18 | 27.51 | 9342 | 2553.80 | 0.41% |
| 2025-10-31 | 27.16 | 27.39 | 0.20 | 0.74% | 27.00 | 27.44 | 11779 | 3211.73 | 0.52% |
| 2025-10-30 | 27.43 | 27.19 | -0.48 | -1.73% | 27.15 | 27.43 | 11547 | 3149.58 | 0.51% |
| 2025-10-29 | 27.30 | 27.67 | 0.37 | 1.36% | 27.10 | 28.30 | 22410 | 6204.75 | 0.99% |
| 2025-10-28 | 27.16 | 27.30 | 0.10 | 0.37% | 27.10 | 27.38 | 7534 | 2055.01 | 0.33% |
| 2025-10-27 | 27.31 | 27.20 | -0.13 | -0.48% | 27.01 | 27.38 | 16249 | 4413.02 | 0.72% |
| 2025-10-24 | 27.16 | 27.33 | -0.02 | -0.07% | 27.11 | 27.55 | 16781 | 4587.00 | 0.74% |
| 2025-10-23 | 27.56 | 27.35 | 0.39 | 1.45% | 27.24 | 27.79 | 25324 | 6958.62 | 1.12% |
| 2025-10-22 | 26.97 | 26.96 | 0.05 | 0.19% | 26.84 | 27.09 | 5863 | 1581.47 | 0.26% |
| 2025-10-21 | 26.82 | 26.91 | 0.12 | 0.45% | 26.72 | 26.99 | 4753 | 1277.64 | 0.21% |
| 2025-10-20 | 26.78 | 26.79 | 0.01 | 0.04% | 26.59 | 26.88 | 7800 | 2083.88 | 0.35% |
| 2025-10-17 | 26.97 | 26.78 | -0.27 | -1.00% | 26.64 | 27.09 | 6958 | 1871.31 | 0.31% |
| 2025-10-16 | 27.07 | 27.05 | -0.06 | -0.22% | 26.93 | 27.25 | 6393 | 1730.99 | 0.28% |
| 2025-10-15 | 27.10 | 27.11 | 0.09 | 0.33% | 26.86 | 27.11 | 6805 | 1838.38 | 0.30% |
| 2025-10-14 | 26.95 | 27.02 | 0.07 | 0.26% | 26.91 | 27.14 | 8520 | 2301.66 | 0.38% |
| 2025-10-13 | 26.96 | 26.95 | -0.12 | -0.44% | 26.85 | 27.21 | 10690 | 2888.54 | 0.47% |
| 2025-10-10 | 26.61 | 27.07 | 0.36 | 1.35% | 26.61 | 27.08 | 8405 | 2263.49 | 0.37% |
| 2025-10-09 | 26.78 | 26.71 | 0.01 | 0.04% | 26.45 | 26.78 | 7076 | 1884.84 | 0.31% |
| 2025-09-30 | 26.65 | 26.70 | 0.03 | 0.11% | 26.56 | 26.77 | 5540 | 1478.43 | 0.25% |
| 2025-09-29 | 26.55 | 26.67 | 0.12 | 0.45% | 26.23 | 26.70 | 5754 | 1523.69 | 0.25% |
| 2025-09-26 | 26.46 | 26.55 | 0.00 | 0.00% | 26.24 | 26.61 | 7061 | 1867.88 | 0.31% |
| 2025-09-25 | 26.81 | 26.55 | -0.25 | -0.93% | 26.41 | 26.86 | 8217 | 2186.44 | 0.36% |
| 2025-09-24 | 26.50 | 26.80 | 0.24 | 0.90% | 26.38 | 26.82 | 7450 | 1991.55 | 0.33% |
| 2025-09-23 | 26.84 | 26.56 | -0.26 | -0.97% | 26.15 | 26.84 | 15451 | 4075.50 | 0.68% |
| 2025-09-22 | 26.99 | 26.82 | -0.21 | -0.78% | 26.70 | 27.14 | 7853 | 2109.02 | 0.35% |
| 2025-09-19 | 27.11 | 27.03 | -0.15 | -0.55% | 26.82 | 27.20 | 13776 | 3716.27 | 0.61% |
| 2025-09-18 | 27.70 | 27.18 | -0.56 | -2.02% | 27.11 | 27.72 | 17395 | 4770.61 | 0.77% |
| 2025-09-17 | 27.72 | 27.74 | 0.00 | 0.00% | 27.62 | 27.81 | 8255 | 2287.15 | 0.37% |
| 2025-09-16 | 27.66 | 27.74 | 0.00 | 0.00% | 27.51 | 27.74 | 8503 | 2349.00 | 0.38% |
| 2025-09-15 | 27.93 | 27.74 | -0.19 | -0.68% | 27.55 | 27.93 | 14292 | 3955.89 | 0.63% |
| 2025-09-12 | 28.11 | 27.93 | -0.17 | -0.60% | 27.82 | 28.17 | 12470 | 3484.56 | 0.55% |
| 2025-09-11 | 28.20 | 28.10 | -0.05 | -0.18% | 27.85 | 28.20 | 9866 | 2762.80 | 0.44% |
| 2025-09-10 | 28.25 | 28.15 | -0.16 | -0.57% | 28.06 | 28.32 | 7747 | 2181.50 | 0.34% |
| 2025-09-09 | 28.51 | 28.31 | -0.12 | -0.42% | 28.16 | 28.51 | 9370 | 2652.67 | 0.41% |
| 2025-09-08 | 28.19 | 28.43 | 0.33 | 1.17% | 28.13 | 28.49 | 13355 | 3784.56 | 0.59% |
| 2025-09-05 | 27.82 | 28.10 | 0.30 | 1.08% | 27.70 | 28.10 | 10485 | 2931.26 | 0.46% |
| 2025-09-04 | 27.72 | 27.80 | 0.10 | 0.36% | 27.55 | 28.01 | 13034 | 3624.01 | 0.58% |
| 2025-09-03 | 28.21 | 27.70 | -0.56 | -1.98% | 27.64 | 28.33 | 13507 | 3779.23 | 0.60% |
| 2025-09-02 | 28.56 | 28.26 | -0.31 | -1.09% | 28.01 | 28.75 | 17636 | 4994.70 | 0.78% |
| 2025-09-01 | 28.69 | 28.57 | 0.12 | 0.42% | 27.53 | 28.75 | 20569 | 5832.23 | 0.91% |
| 2025-08-29 | 28.36 | 28.45 | -0.07 | -0.25% | 28.36 | 28.70 | 11656 | 3323.25 | 0.52% |
| 2025-08-28 | 28.70 | 28.52 | -0.18 | -0.63% | 27.85 | 28.84 | 24559 | 6985.76 | 1.09% |
| 2025-08-27 | 29.44 | 28.70 | -0.77 | -2.61% | 28.68 | 29.52 | 27250 | 7924.42 | 1.21% |
| 2025-08-26 | 29.45 | 29.47 | 0.05 | 0.17% | 29.36 | 29.54 | 16007 | 4717.68 | 0.71% |
| 2025-08-25 | 29.31 | 29.42 | 0.13 | 0.44% | 29.23 | 29.50 | 16217 | 4762.51 | 0.72% |
| 2025-08-22 | 29.49 | 29.29 | -0.16 | -0.54% | 29.10 | 29.53 | 17235 | 5041.63 | 0.76% |
| 2025-08-21 | 29.51 | 29.45 | -0.03 | -0.10% | 29.38 | 29.70 | 15725 | 4645.90 | 0.70% |
| 2025-08-20 | 29.36 | 29.48 | 0.12 | 0.41% | 29.20 | 29.57 | 15377 | 4518.57 | 0.68% |
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
