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 |
|---|
| 2026-03-25 | 36.00 | 37.07 | 1.47 | 4.13% | 35.58 | 37.18 | 21920 | 8051.56 | 2.67% | 0.00 |
| 2026-03-24 | 35.22 | 35.60 | 1.24 | 3.61% | 34.33 | 35.67 | 24757 | 8663.20 | 3.02% | 0.00 |
| 2026-03-23 | 36.05 | 34.36 | -2.53 | -6.86% | 34.02 | 36.48 | 33613 | 11861.17 | 4.10% | 0.00 |
| 2026-03-20 | 38.70 | 36.89 | -1.38 | -3.61% | 36.70 | 38.96 | 28343 | 10691.93 | 3.46% | 0.00 |
| 2026-03-19 | 39.85 | 38.27 | -1.72 | -4.30% | 38.03 | 39.97 | 27226 | 10562.19 | 3.32% | 0.00 |
| 2026-03-18 | 39.46 | 39.99 | 0.86 | 2.20% | 39.17 | 40.15 | 21174 | 8419.09 | 2.58% | 0.00 |
| 2026-03-17 | 41.46 | 39.13 | -2.16 | -5.23% | 39.01 | 41.49 | 24524 | 9800.09 | 2.99% | 0.00 |
| 2026-03-16 | 40.79 | 41.29 | 0.49 | 1.20% | 40.21 | 41.38 | 20276 | 8278.26 | 2.47% | 0.00 |
| 2026-03-13 | 41.49 | 40.80 | -0.95 | -2.28% | 40.63 | 42.50 | 22061 | 9126.82 | 2.69% | 0.00 |
| 2026-03-12 | 43.47 | 41.75 | -1.87 | -4.29% | 41.54 | 43.47 | 28204 | 11914.53 | 3.44% | 2.00 |
| 2026-03-11 | 43.96 | 43.62 | 0.01 | 0.02% | 43.27 | 45.00 | 38347 | 16946.37 | 4.68% | 0.00 |
| 2026-03-10 | 42.16 | 43.61 | 2.23 | 5.39% | 42.16 | 44.05 | 34375 | 14945.17 | 4.19% | 0.00 |
| 2026-03-09 | 40.80 | 41.38 | -0.59 | -1.41% | 39.86 | 41.54 | 26557 | 10771.56 | 3.24% | 0.00 |
| 2026-03-06 | 41.69 | 41.97 | 0.07 | 0.17% | 41.43 | 42.65 | 19213 | 8077.58 | 2.34% | 0.00 |
| 2026-03-05 | 43.00 | 41.90 | 0.38 | 0.92% | 41.50 | 43.00 | 27741 | 11708.90 | 3.39% | 0.00 |
| 2026-03-04 | 41.05 | 41.52 | -0.02 | -0.05% | 40.50 | 42.50 | 31036 | 12917.82 | 3.79% | 10.00 |
| 2026-03-03 | 45.46 | 41.54 | -3.87 | -8.52% | 41.53 | 46.16 | 58142 | 25038.45 | 7.10% | 0.00 |
| 2026-03-02 | 45.31 | 45.41 | -1.36 | -2.91% | 45.15 | 46.67 | 37415 | 17153.83 | 4.57% | 0.00 |
| 2026-02-27 | 47.00 | 46.77 | -1.00 | -2.09% | 46.06 | 47.00 | 40923 | 19017.76 | 4.99% | 0.00 |
| 2026-02-26 | 45.31 | 47.77 | 2.46 | 5.43% | 44.90 | 48.28 | 53341 | 24993.57 | 6.51% | 0.00 |
| 2026-02-25 | 46.50 | 45.31 | -0.70 | -1.52% | 44.90 | 46.75 | 36717 | 16641.16 | 4.48% | 0.00 |
| 2026-02-24 | 46.57 | 46.01 | 0.73 | 1.61% | 45.83 | 49.28 | 68754 | 32231.06 | 8.39% | 0.00 |
| 2026-02-13 | 43.79 | 45.28 | 1.39 | 3.17% | 42.92 | 46.95 | 56759 | 25775.44 | 6.93% | 0.00 |
| 2026-02-12 | 42.61 | 43.89 | 1.28 | 3.00% | 42.60 | 44.93 | 39937 | 17554.07 | 4.87% | 0.00 |
| 2026-02-11 | 42.85 | 42.61 | -0.42 | -0.98% | 42.47 | 43.19 | 20206 | 8641.20 | 2.47% | 0.00 |
| 2026-02-10 | 43.94 | 43.03 | -0.91 | -2.07% | 42.80 | 44.16 | 27588 | 11901.71 | 3.37% | 0.00 |
| 2026-02-09 | 45.45 | 43.94 | -0.94 | -2.09% | 43.78 | 46.00 | 43194 | 19155.33 | 5.27% | 0.00 |
| 2026-02-06 | 43.68 | 44.88 | 0.76 | 1.72% | 43.60 | 45.78 | 54346 | 24498.39 | 6.63% | 0.00 |
| 2026-02-05 | 44.00 | 44.12 | -0.57 | -1.28% | 43.47 | 45.05 | 35170 | 15517.00 | 4.29% | 0.00 |
| 2026-02-04 | 45.80 | 44.69 | -0.30 | -0.67% | 43.80 | 45.88 | 40618 | 18065.37 | 4.96% | 0.00 |
| 2026-02-03 | 39.79 | 44.99 | 5.49 | 13.90% | 39.73 | 45.73 | 86254 | 37554.45 | 10.53% | 0.00 |
| 2026-02-02 | 40.50 | 39.50 | -0.80 | -1.99% | 39.50 | 41.00 | 31686 | 12738.52 | 3.87% | 0.00 |
| 2026-01-30 | 40.02 | 40.30 | -0.10 | -0.25% | 38.40 | 40.77 | 44862 | 17740.06 | 5.47% | 0.00 |
| 2026-01-29 | 41.53 | 40.40 | -1.07 | -2.58% | 40.12 | 43.10 | 46947 | 19454.69 | 5.73% | 0.00 |
| 2026-01-28 | 44.24 | 41.47 | -3.25 | -7.27% | 41.30 | 44.24 | 58959 | 24877.54 | 7.20% | 0.00 |
| 2026-01-27 | 44.20 | 44.72 | 0.17 | 0.38% | 43.10 | 45.01 | 52559 | 23264.73 | 6.41% | 0.00 |
| 2026-01-26 | 44.11 | 44.55 | 0.44 | 1.00% | 43.02 | 45.01 | 66967 | 29511.39 | 8.17% | 0.00 |
| 2026-01-23 | 40.07 | 44.11 | 4.05 | 10.11% | 40.00 | 44.78 | 86311 | 37015.08 | 10.53% | 0.00 |
| 2026-01-22 | 41.02 | 40.06 | 0.15 | 0.38% | 39.84 | 41.36 | 31139 | 12594.45 | 3.80% | 0.00 |
| 2026-01-21 | 39.00 | 39.91 | -0.03 | -0.08% | 38.90 | 40.36 | 30527 | 12107.99 | 3.73% | 0.00 |
| 2026-01-20 | 41.30 | 39.94 | -1.28 | -3.11% | 39.47 | 41.42 | 42157 | 16907.07 | 5.14% | 0.00 |
| 2026-01-19 | 40.50 | 41.22 | 0.11 | 0.27% | 40.50 | 42.33 | 49200 | 20312.47 | 6.00% | 2.00 |
| 2026-01-16 | 39.93 | 41.11 | 1.17 | 2.93% | 39.51 | 41.38 | 55047 | 22363.64 | 6.72% | 0.00 |
| 2026-01-15 | 40.66 | 39.94 | -1.13 | -2.75% | 39.34 | 40.66 | 54123 | 21526.01 | 6.61% | 0.00 |
| 2026-01-14 | 39.48 | 41.07 | 1.80 | 4.58% | 39.48 | 42.99 | 92927 | 38451.91 | 11.34% | 0.00 |
| 2026-01-13 | 40.96 | 39.27 | -1.73 | -4.22% | 39.25 | 41.04 | 63895 | 25366.12 | 7.80% | 0.00 |
| 2026-01-12 | 39.21 | 41.00 | 2.13 | 5.48% | 38.90 | 41.30 | 94922 | 38342.41 | 11.58% | 0.00 |
| 2026-01-09 | 39.46 | 38.87 | -1.16 | -2.90% | 38.55 | 39.70 | 85620 | 33334.73 | 10.45% | 0.00 |
| 2026-01-08 | 36.69 | 40.03 | 3.91 | 10.83% | 36.15 | 43.20 | 116469 | 46365.99 | 14.21% | 0.00 |
| 2026-01-07 | 36.18 | 36.12 | 0.12 | 0.33% | 35.85 | 36.65 | 29731 | 10755.63 | 3.63% | 0.00 |
| 2026-01-06 | 36.54 | 36.00 | -0.54 | -1.48% | 35.73 | 36.77 | 33915 | 12220.00 | 4.14% | 0.00 |
| 2026-01-05 | 36.53 | 36.54 | -0.36 | -0.98% | 35.80 | 36.93 | 42413 | 15399.68 | 5.18% | 0.00 |
| 2025-12-31 | 36.75 | 36.90 | 0.09 | 0.24% | 36.47 | 37.18 | 51811 | 19093.39 | 6.32% | 0.00 |
| 2025-12-30 | 35.72 | 36.81 | 0.57 | 1.57% | 35.58 | 37.17 | 49427 | 18084.07 | 6.03% | 0.00 |
| 2025-12-29 | 34.90 | 36.24 | 1.31 | 3.75% | 34.65 | 36.50 | 55490 | 19867.13 | 6.77% | 0.00 |
| 2025-12-26 | 35.23 | 34.93 | -0.16 | -0.46% | 34.80 | 36.65 | 45246 | 16066.44 | 5.52% | 1.00 |
| 2025-12-25 | 33.73 | 35.09 | 1.29 | 3.82% | 33.47 | 35.11 | 36191 | 12492.88 | 4.42% | 0.00 |
| 2025-12-24 | 33.28 | 33.80 | 0.56 | 1.68% | 33.20 | 34.08 | 21361 | 7227.86 | 2.61% | 0.00 |
| 2025-12-23 | 33.38 | 33.24 | -0.19 | -0.57% | 32.99 | 34.09 | 22112 | 7403.73 | 2.70% | 0.00 |
| 2025-12-22 | 33.00 | 33.43 | 0.43 | 1.30% | 33.00 | 33.88 | 20509 | 6873.60 | 2.50% | 5.00 |
| 2025-12-19 | 33.09 | 33.00 | 0.00 | 0.00% | 32.78 | 33.70 | 23514 | 7798.31 | 2.87% | 0.00 |
| 2025-12-18 | 32.56 | 33.00 | 0.03 | 0.09% | 32.54 | 33.68 | 27354 | 9090.04 | 3.34% | 0.00 |
| 2025-12-17 | 33.98 | 32.97 | -0.61 | -1.82% | 31.96 | 34.20 | 41430 | 13565.11 | 5.06% | 0.00 |
| 2025-12-16 | 34.81 | 33.58 | -1.52 | -4.33% | 33.35 | 35.29 | 33995 | 11480.69 | 4.15% | 0.00 |
| 2025-12-15 | 34.70 | 35.10 | 0.19 | 0.54% | 34.36 | 36.19 | 40183 | 14190.64 | 4.90% | 0.00 |
| 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 |
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
