维宏股份（300508）历史行情

以下为维宏股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	36.880	34.760	37.260	34.490	-1.390	-3.845%	195.82万	0.70亿	2.365%
2026-10-07	37.000	36.150	37.640	36.020	-0.660	-1.793%	184.67万	0.68亿	2.231%
2026-10-06	37.000	36.150	37.640	36.020	-0.660	-1.793%	184.67万	0.68亿	2.231%
2026-10-05	37.000	36.150	37.640	36.020	-0.660	-1.793%	184.67万	0.68亿	2.231%
2026-10-02	37.000	36.150	37.640	36.020	-0.660	-1.793%	184.67万	0.68亿	2.231%
2026-10-01	37.000	36.150	37.640	36.020	-0.660	-1.793%	184.67万	0.68亿	2.231%
2026-09-30	37.000	36.150	37.640	36.020	-0.660	-1.793%	1.85万	0.00亿	0.000%
2026-09-29	37.060	36.810	37.910	36.810	-0.350	-0.942%	1.44万	0.00亿	0.000%
2026-09-28	39.310	37.160	39.450	36.770	-1.890	-4.840%	2.07万	0.00亿	0.000%
2026-09-27	39.540	39.050	40.500	39.000	-0.490	-1.239%	170.60万	0.68亿	2.061%
2026-09-24	39.540	39.050	40.500	39.000	-0.490	-1.239%	1.71万	0.00亿	0.000%
2026-09-23	39.200	39.540	39.840	38.520	0.560	1.437%	1.61万	0.00亿	0.000%
2026-09-22	39.750	38.980	39.800	38.810	-0.200	-0.510%	1.59万	0.00亿	0.000%
2026-09-21	39.500	39.180	40.240	39.010	-0.320	-0.810%	1.82万	0.00亿	0.000%
2026-09-18	39.440	39.500	40.080	39.090	0.680	1.752%	2.19万	0.00亿	0.000%
2026-09-17	38.270	38.820	39.480	38.010	0.100	0.258%	2.45万	0.00亿	0.000%
2026-09-16	36.650	38.720	38.870	36.450	2.070	5.648%	2.86万	0.00亿	0.000%
2026-09-15	37.100	36.650	37.280	36.500	-0.300	-0.812%	1.43万	0.00亿	0.000%
2026-09-14	37.080	36.950	37.530	36.110	-0.110	-0.297%	1.84万	0.00亿	0.000%
2026-09-11	37.500	37.060	37.500	35.770	-0.670	-1.776%	2.09万	0.00亿	0.000%
2026-09-10	38.380	37.730	38.390	37.600	-1.010	-2.607%	1.87万	0.00亿	0.000%
2026-09-09	39.000	38.740	39.950	38.470	-0.360	-0.921%	1.74万	0.00亿	0.000%
2026-09-08	40.200	39.100	40.200	38.830	-1.150	-2.857%	1.91万	0.00亿	0.000%
2026-09-07	39.140	40.250	40.460	38.850	1.110	2.836%	2.37万	0.00亿	0.000%
2026-09-04	40.450	39.140	40.810	38.600	-0.650	-1.634%	2.81万	0.00亿	0.000%
2026-09-03	40.460	39.790	41.070	38.880	0.110	0.277%	2.28万	0.00亿	0.000%
2026-09-02	39.740	39.680	40.340	38.890	-0.740	-1.831%	2.23万	0.00亿	0.000%
2026-09-01	42.180	40.420	42.390	40.000	-1.760	-4.173%	2.97万	0.00亿	0.000%
2026-08-31	39.000	42.180	42.450	38.630	2.780	7.056%	4.16万	0.00亿	0.000%
2026-08-28	40.810	39.400	41.240	39.360	-1.000	-2.475%	2.96万	0.00亿	0.000%
2026-08-27	39.880	40.400	41.150	39.420	0.440	1.101%	2.95万	0.00亿	0.000%
2026-08-26	41.530	39.960	41.900	39.860	-1.600	-3.850%	3.02万	0.00亿	0.000%
2026-08-25	41.680	41.560	42.340	40.270	-0.290	-0.693%	2.49万	0.00亿	0.000%
2026-08-24	43.900	41.850	43.900	40.800	-1.580	-3.638%	2.97万	0.00亿	0.000%
2026-08-21	43.800	43.430	44.330	42.170	-0.270	-0.618%	2.94万	0.00亿	0.000%
2026-08-20	44.220	43.700	44.960	42.500	0.350	0.807%	3.84万	0.00亿	0.000%
2026-08-19	49.500	43.350	50.000	43.160	-7.080	-14.039%	5.91万	0.00亿	0.000%
2026-08-18	49.820	50.430	51.080	49.350	-0.850	-1.658%	4.39万	0.00亿	0.000%
2026-08-17	48.000	51.280	51.850	47.540	5.080	10.996%	6.26万	0.00亿	0.000%
2026-08-14	46.370	46.200	47.370	45.030	-0.200	-0.431%	3.05万	0.00亿	0.000%
2026-08-13	47.500	46.400	48.880	46.270	-1.000	-2.110%	3.15万	0.00亿	0.000%
2026-08-12	47.160	47.400	48.200	46.800	0.770	1.651%	3.39万	0.00亿	0.000%
2026-08-11	45.980	46.630	47.360	44.910	0.080	0.172%	4.53万	0.00亿	0.000%
2026-08-10	47.120	46.550	47.940	44.800	0.130	0.280%	4.88万	0.00亿	0.000%
2026-08-07	46.370	46.420	47.350	45.120	0.370	0.803%	4.32万	0.00亿	0.000%
2026-08-06	44.140	46.050	47.870	43.600	1.180	2.630%	5.19万	0.00亿	0.000%
2026-08-05	42.250	44.870	45.340	41.810	2.650	6.277%	5.97万	0.00亿	0.000%
2026-08-04	41.170	42.220	42.250	38.530	1.770	4.376%	7.09万	0.00亿	0.000%
2026-08-03	42.130	40.450	44.320	39.900	1.930	5.010%	9.06万	0.00亿	0.000%
2026-07-31	33.910	38.520	38.520	33.910	6.420	20.000%	2.03万	0.00亿	0.000%
2026-07-30	34.450	32.100	34.450	31.720	-2.040	-5.975%	3.04万	0.00亿	0.000%
2026-07-29	34.210	34.140	34.790	32.810	-0.330	-0.957%	3.02万	0.00亿	0.000%
2026-07-28	35.560	34.470	36.490	34.200	-1.150	-3.229%	2.62万	0.00亿	0.000%
2026-07-27	32.590	35.620	36.320	32.590	1.520	4.457%	3.34万	0.00亿	0.000%
2026-07-24	34.700	34.100	35.200	33.450	-1.010	-2.877%	2.03万	0.00亿	0.000%
2026-07-23	34.580	35.110	36.080	34.150	0.210	0.602%	2.50万	0.00亿	0.000%
2026-07-22	35.960	34.900	36.100	34.350	-0.980	-2.731%	3.36万	0.00亿	0.000%
2026-07-21	34.160	35.880	35.960	30.010	2.180	6.469%	5.47万	0.00亿	0.000%
2026-07-20	38.080	33.700	38.910	32.980	-3.900	-10.372%	4.88万	0.00亿	0.000%
2026-07-17	42.450	37.600	42.450	37.450	-4.850	-11.425%	4.65万	0.00亿	0.000%
2026-07-16	43.370	42.450	46.270	41.950	-1.750	-3.959%	3.47万	0.00亿	0.000%
2026-07-15	44.290	44.200	46.000	42.550	0.210	0.477%	2.34万	0.00亿	0.000%
2026-07-14	44.380	43.990	44.380	42.220	0.080	0.182%	2.46万	0.00亿	0.000%
2026-07-13	47.350	43.910	49.300	43.610	-3.390	-7.167%	3.78万	0.00亿	0.000%
2026-07-10	47.980	47.300	49.510	47.000	-0.490	-1.025%	4.19万	0.00亿	0.000%
2026-07-09	49.050	47.790	49.990	45.900	-1.250	-2.549%	4.63万	0.00亿	0.000%
2026-07-08	51.940	49.040	52.310	47.900	-3.190	-6.108%	5.47万	0.00亿	0.000%
2026-07-07	55.290	52.230	58.420	52.200	-2.710	-4.933%	4.87万	0.00亿	0.000%
2026-07-06	60.760	54.940	61.470	54.500	-5.870	-9.653%	7.00万	0.00亿	0.000%
2026-07-03	58.990	60.810	62.870	58.220	3.590	6.274%	7.66万	0.00亿	0.000%
2026-07-02	55.410	57.220	60.780	53.800	1.250	2.233%	6.87万	0.00亿	0.000%
2026-07-01	57.250	55.970	57.250	55.130	-1.460	-2.542%	4.25万	0.00亿	0.000%
2026-06-30	51.180	57.430	57.590	50.600	5.960	11.580%	5.36万	0.00亿	0.000%
2026-06-29	52.010	51.470	53.150	48.220	-0.110	-0.213%	4.45万	0.00亿	0.000%
2026-06-26	53.990	51.580	54.480	51.320	-2.370	-4.393%	3.67万	0.00亿	0.000%
2026-06-25	55.750	53.950	57.230	53.630	-1.010	-1.838%	4.35万	0.00亿	0.000%
2026-06-24	56.220	54.960	57.850	54.300	-2.070	-3.630%	4.55万	0.00亿	0.000%
2026-06-23	59.050	57.030	61.210	56.900	-2.610	-4.376%	5.31万	0.00亿	0.000%
2026-06-22	58.010	59.640	65.650	57.800	0.950	1.619%	6.87万	0.00亿	0.000%
2026-06-18	55.890	58.690	60.150	55.200	2.120	3.748%	5.83万	0.00亿	0.000%
2026-06-17	55.630	56.570	56.800	54.010	-0.030	-0.053%	5.35万	0.00亿	0.000%
2026-06-16	54.810	56.600	57.500	54.000	2.900	5.400%	6.53万	0.00亿	0.000%
2026-06-15	47.880	53.700	54.980	47.180	6.520	13.819%	7.40万	0.00亿	0.000%
2026-06-12	46.170	47.180	47.710	45.610	0.130	0.276%	5.82万	0.00亿	0.000%
2026-06-11	47.800	47.050	49.960	46.360	-0.040	-0.085%	5.47万	0.00亿	0.000%
2026-06-10	48.750	47.090	50.880	46.930	-2.150	-4.366%	5.20万	0.00亿	0.000%
2026-06-09	50.380	49.240	51.550	48.800	-1.160	-2.302%	8.02万	0.00亿	0.000%
2026-06-08	45.400	50.400	52.500	45.400	5.550	12.375%	10.58万	0.00亿	0.000%
2026-06-05	43.630	44.850	46.660	43.010	1.130	2.585%	4.90万	0.00亿	0.000%
2026-06-04	41.110	43.720	45.590	41.110	1.930	4.618%	4.45万	0.00亿	0.000%
2026-06-03	41.060	41.790	42.830	41.060	-0.810	-1.901%	3.80万	0.00亿	0.000%
2026-06-02	40.630	42.600	44.400	40.550	2.240	5.550%	5.73万	0.00亿	0.000%
2026-06-01	40.900	40.360	42.750	40.180	-1.120	-2.700%	4.16万	0.00亿	0.000%
2026-05-29	45.900	41.480	45.900	41.230	-4.250	-9.294%	4.33万	0.00亿	0.000%
2026-05-28	46.220	45.730	47.080	44.860	-0.680	-1.465%	3.23万	0.00亿	0.000%
2026-05-27	45.760	46.410	49.250	45.170	0.820	1.799%	4.84万	0.00亿	0.000%
2026-05-26	46.280	45.590	47.090	44.700	-1.020	-2.188%	3.92万	0.00亿	0.000%
2026-05-25	47.530	46.610	48.140	45.700	-0.910	-1.915%	4.00万	0.00亿	0.000%
2026-05-22	47.760	47.520	48.670	46.550	0.381	0.808%	4.16万	0.00亿	0.000%
2026-05-21	49.029	47.139	49.989	47.029	-1.490	-3.064%	4.89万	0.00亿	0.000%
2026-05-20	49.669	48.629	50.319	48.019	-1.070	-2.153%	4.96万	0.00亿	0.000%
2026-05-19	47.919	49.699	50.219	47.029	2.130	4.478%	6.41万	0.00亿	0.000%
2026-05-18	48.969	47.569	49.139	45.839	-1.970	-3.977%	7.56万	0.00亿	0.000%
2026-05-15	43.519	49.539	51.379	43.459	6.020	13.833%	12.88万	0.00亿	0.000%
2026-05-14	40.589	43.519	45.599	40.199	3.890	9.816%	8.43万	0.00亿	0.000%
2026-05-13	38.569	39.629	39.789	38.139	1.140	2.962%	3.33万	0.00亿	0.000%
2026-05-12	38.319	38.489	39.139	37.769	0.400	1.050%	3.95万	0.00亿	0.000%
2026-05-11	37.069	38.089	39.719	37.039	1.350	3.675%	4.93万	0.00亿	0.000%
2026-05-08	34.309	36.739	37.229	34.139	2.300	6.678%	6.06万	0.00亿	0.000%
2026-05-07	32.339	34.439	35.479	32.119	2.380	7.424%	5.81万	0.00亿	0.000%
2026-05-06	32.299	32.059	32.679	31.819	0.120	0.376%	2.36万	0.00亿	0.000%
2026-04-30	31.939	31.939	32.359	31.829	-0.100	-0.312%	1.50万	0.00亿	0.000%
2026-04-29	31.889	32.039	32.319	31.739	0.020	0.062%	1.94万	0.00亿	0.000%
2026-04-28	32.939	32.019	33.169	31.839	-1.170	-3.525%	2.69万	0.00亿	0.000%
2026-04-27	32.819	33.189	33.479	32.249	0.270	0.820%	2.70万	0.00亿	0.000%
2026-04-24	32.809	32.919	33.029	32.199	0.120	0.366%	2.55万	0.00亿	0.000%
2026-04-23	33.319	32.799	33.319	32.189	-0.870	-2.584%	4.60万	0.00亿	0.000%
2026-04-22	36.529	33.669	36.919	32.449	-4.780	-12.432%	9.56万	0.00亿	0.000%
2026-04-21	37.669	38.449	38.819	37.309	0.640	1.693%	2.68万	0.00亿	0.000%
2026-04-20	38.529	37.809	38.529	36.849	-1.080	-2.777%	3.68万	0.00亿	0.000%
2026-04-17	38.979	38.889	39.369	38.499	-0.090	-0.231%	1.44万	0.00亿	0.000%
2026-04-16	38.549	38.979	39.199	38.409	0.520	1.352%	1.43万	0.00亿	0.000%
2026-04-15	38.639	38.459	39.119	38.299	-0.050	-0.130%	1.61万	0.00亿	0.000%
2026-04-14	38.989	38.509	38.989	37.839	0.070	0.182%	1.98万	0.00亿	0.000%
2026-04-13	38.639	38.439	39.179	38.009	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-10	39.149	38.829	39.969	38.799	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-09	37.839	38.919	40.079	37.599	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-08	37.639	38.339	38.369	36.839	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-07	35.809	36.319	36.519	35.449	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-03	36.409	35.739	36.529	35.439	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-02	36.579	36.149	37.769	35.839	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-01	36.039	36.429	36.629	36.039	0.000	0.000%	1.95万	0.00亿	0.000%