维宏股份(300508) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-01-22 | 20.58 | 20.80 | 20.09 | 20.36 | -0.46 | -2.21 | 6,600 | 1,343 | 3.41 | 0.73 |
2021-01-21 | 20.55 | 21.23 | 20.50 | 20.82 | 0.27 | 1.31 | 6,922 | 1,449 | 3.55 | 0.76 |
2021-01-20 | 20.86 | 21.04 | 20.35 | 20.55 | -0.22 | -1.06 | 6,998 | 1,443 | 3.32 | 0.77 |
2021-01-19 | 20.52 | 21.10 | 20.50 | 20.77 | 0.24 | 1.17 | 8,337 | 1,735 | 2.92 | 0.92 |
2021-01-18 | 19.80 | 20.62 | 19.62 | 20.53 | 0.64 | 3.22 | 9,921 | 2,013 | 5.03 | 1.09 |
2021-01-15 | 19.20 | 19.89 | 19.10 | 19.89 | 0.80 | 4.19 | 10,136 | 1,992 | 4.14 | 1.11 |
2021-01-14 | 19.28 | 19.50 | 18.88 | 19.09 | 0.04 | 0.21 | 8,425 | 1,617 | 3.25 | 0.93 |
2021-01-13 | 20.07 | 20.18 | 18.88 | 19.05 | -0.65 | -3.30 | 10,245 | 1,978 | 6.60 | 1.13 |
2021-01-12 | 19.81 | 20.79 | 19.66 | 19.70 | -0.11 | -0.56 | 9,957 | 1,999 | 5.70 | 1.10 |
2021-01-11 | 21.23 | 21.23 | 19.80 | 19.81 | -1.21 | -5.76 | 11,314 | 2,292 | 6.80 | 1.24 |
2021-01-08 | 21.16 | 21.59 | 20.28 | 21.02 | -0.16 | -0.76 | 9,052 | 1,901 | 6.19 | 1.00 |
2021-01-07 | 22.49 | 22.49 | 21.00 | 21.18 | -1.15 | -5.15 | 10,137 | 2,177 | 6.67 | 1.12 |
2021-01-06 | 23.11 | 23.27 | 22.20 | 22.33 | -1.02 | -4.37 | 8,598 | 1,940 | 4.58 | 0.95 |
2021-01-05 | 23.77 | 24.09 | 23.02 | 23.35 | -0.39 | -1.64 | 7,427 | 1,737 | 4.51 | 0.82 |
2021-01-04 | 23.86 | 23.99 | 23.56 | 23.74 | 0.14 | 0.59 | 5,565 | 1,323 | 1.82 | 0.61 |