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(%) |
| 2020-08-07 | 26.03 | 26.03 | 25.01 | 25.35 | -0.59 | -2.27 | 6,512 | 1,654 | 3.93 | 0.72 |
| 2020-08-06 | 26.16 | 26.59 | 25.55 | 25.94 | -0.41 | -1.56 | 8,426 | 2,183 | 3.95 | 0.93 |
| 2020-08-05 | 25.99 | 26.47 | 25.70 | 26.35 | 0.42 | 1.62 | 7,294 | 1,907 | 2.97 | 0.80 |
| 2020-08-04 | 26.98 | 26.98 | 25.70 | 25.93 | -0.24 | -0.92 | 9,035 | 2,347 | 4.89 | 0.99 |
| 2020-08-03 | 25.58 | 26.18 | 25.41 | 26.17 | 0.76 | 2.99 | 9,543 | 2,473 | 3.03 | 1.05 |
| 2020-07-31 | 25.29 | 25.85 | 25.18 | 25.41 | 0.18 | 0.71 | 5,533 | 1,408 | 2.66 | 0.61 |
| 2020-07-30 | 25.65 | 25.94 | 25.23 | 25.23 | -0.28 | -1.10 | 5,619 | 1,435 | 2.78 | 0.62 |
| 2020-07-29 | 25.38 | 25.56 | 24.91 | 25.51 | 0.31 | 1.23 | 6,209 | 1,569 | 2.58 | 0.68 |
| 2020-07-28 | 24.70 | 25.50 | 24.68 | 25.20 | 0.40 | 1.61 | 5,087 | 1,285 | 3.31 | 0.56 |
| 2020-07-27 | 25.05 | 25.36 | 24.60 | 24.80 | -0.22 | -0.88 | 6,170 | 1,535 | 3.04 | 0.68 |
| 2020-07-24 | 25.62 | 26.28 | 24.88 | 25.02 | -0.61 | -2.38 | 8,749 | 2,238 | 5.46 | 0.96 |
| 2020-07-23 | 26.00 | 26.00 | 25.05 | 25.63 | -0.45 | -1.73 | 8,642 | 2,203 | 3.64 | 0.95 |
| 2020-07-22 | 26.67 | 26.67 | 26.02 | 26.08 | -0.25 | -0.95 | 8,922 | 2,343 | 2.47 | 0.98 |
| 2020-07-21 | 26.97 | 26.97 | 26.22 | 26.33 | -0.55 | -2.05 | 9,840 | 2,610 | 2.79 | 1.08 |
| 2020-07-20 | 26.10 | 26.95 | 26.05 | 26.88 | 0.88 | 3.38 | 9,488 | 2,506 | 3.46 | 1.04 |
| 2020-07-17 | 25.40 | 26.01 | 24.81 | 26.00 | 0.83 | 3.30 | 10,250 | 2,601 | 4.77 | 1.13 |
| 2020-07-16 | 26.16 | 26.47 | 25.15 | 25.17 | -0.99 | -3.78 | 8,594 | 2,232 | 5.05 | 0.95 |
| 2020-07-15 | 26.98 | 27.43 | 26.13 | 26.16 | -0.82 | -3.04 | 8,250 | 2,190 | 4.82 | 0.91 |
| 2020-07-14 | 27.36 | 27.80 | 26.65 | 26.98 | -0.42 | -1.53 | 10,802 | 2,930 | 4.20 | 1.19 |
| 2020-07-13 | 26.68 | 27.46 | 26.68 | 27.40 | 0.66 | 2.47 | 10,485 | 2,849 | 2.92 | 1.15 |
| 2020-07-10 | 27.04 | 27.40 | 26.53 | 26.74 | -0.32 | -1.18 | 13,033 | 3,504 | 3.22 | 1.43 |
| 2020-07-09 | 25.95 | 27.35 | 25.90 | 27.06 | 1.02 | 3.92 | 13,785 | 3,672 | 5.57 | 1.52 |
| 2020-07-08 | 25.50 | 26.39 | 25.46 | 26.04 | 0.60 | 2.36 | 10,549 | 2,738 | 3.66 | 1.16 |
| 2020-07-07 | 25.59 | 25.93 | 24.80 | 25.44 | 0.18 | 0.71 | 16,263 | 4,144 | 4.47 | 1.79 |
| 2020-07-06 | 24.23 | 25.48 | 24.23 | 25.26 | 1.03 | 4.25 | 12,889 | 3,219 | 5.16 | 1.42 |
| 2020-07-03 | 24.38 | 24.53 | 24.11 | 24.23 | -0.10 | -0.41 | 7,796 | 1,889 | 1.73 | 0.86 |
| 2020-07-02 | 24.22 | 24.34 | 23.97 | 24.33 | 0.15 | 0.62 | 7,378 | 1,787 | 1.53 | 0.81 |
| 2020-07-01 | 23.93 | 24.56 | 23.81 | 24.18 | 0.25 | 1.04 | 10,678 | 2,580 | 3.13 | 1.17 |
