维峰电子（301328）历史行情

以下为维峰电子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
2026-10-06	47.950	46.840	48.200	46.210	-0.010	-0.021%	222.87万	1.05亿	1.935%
2026-10-05	47.950	46.840	48.200	46.210	-0.010	-0.021%	222.87万	1.05亿	1.935%
2026-10-02	47.950	46.840	48.200	46.210	-0.010	-0.021%	222.87万	1.05亿	1.935%
2026-10-01	47.950	46.840	48.200	46.210	-0.010	-0.021%	222.87万	1.05亿	1.935%
2026-09-30	47.950	46.840	48.200	46.210	-0.010	-0.021%	2.23万	0.00亿	0.000%
2026-09-29	46.040	46.850	47.740	45.710	0.350	0.753%	2.47万	0.00亿	0.000%
2026-09-28	50.990	46.500	51.880	46.090	-3.890	-7.720%	2.93万	0.00亿	0.000%
2026-09-27	51.060	50.390	52.860	50.210	-1.640	-3.152%	236.56万	1.21亿	2.054%
2026-09-24	51.060	50.390	52.860	50.210	-1.640	-3.152%	2.37万	0.00亿	0.000%
2026-09-23	51.800	52.030	52.650	51.500	0.360	0.697%	1.82万	0.00亿	0.000%
2026-09-22	53.670	51.670	53.800	51.300	-1.430	-2.693%	2.25万	0.00亿	0.000%
2026-09-21	52.740	53.100	53.750	52.430	0.360	0.683%	1.93万	0.00亿	0.000%
2026-09-18	52.990	52.740	53.370	51.880	0.870	1.677%	2.15万	0.00亿	0.000%
2026-09-17	51.050	51.870	53.400	51.050	0.340	0.660%	2.34万	0.00亿	0.000%
2026-09-16	50.150	51.530	52.370	49.300	1.380	2.752%	2.65万	0.00亿	0.000%
2026-09-15	50.860	50.150	51.230	49.790	-0.530	-1.046%	2.01万	0.00亿	0.000%
2026-09-14	49.010	50.680	51.030	48.330	1.280	2.591%	2.79万	0.00亿	0.000%
2026-09-11	49.480	49.400	50.000	47.510	-0.700	-1.397%	2.40万	0.00亿	0.000%
2026-09-10	51.170	50.100	51.170	49.520	-0.580	-1.144%	1.69万	0.00亿	0.000%
2026-09-09	50.110	50.680	51.600	50.100	0.380	0.755%	2.38万	0.00亿	0.000%
2026-09-08	52.600	50.300	52.790	50.020	-1.650	-3.176%	3.10万	0.00亿	0.000%
2026-09-07	51.090	51.950	52.850	50.900	0.640	1.247%	2.44万	0.00亿	0.000%
2026-09-04	53.100	51.310	54.500	50.870	-1.320	-2.508%	2.14万	0.00亿	0.000%
2026-09-03	53.510	52.630	56.220	52.480	0.060	0.114%	3.01万	0.00亿	0.000%
2026-09-02	52.270	52.570	53.140	50.970	-0.850	-1.591%	2.74万	0.00亿	0.000%
2026-09-01	54.870	53.420	55.560	52.460	-1.530	-2.784%	2.71万	0.00亿	0.000%
2026-08-31	52.870	54.950	55.270	52.650	1.270	2.366%	2.61万	0.00亿	0.000%
2026-08-28	56.050	53.680	57.030	53.070	-2.090	-3.748%	2.77万	0.00亿	0.000%
2026-08-27	52.930	55.770	56.060	52.930	2.540	4.772%	3.46万	0.00亿	0.000%
2026-08-26	54.900	53.230	55.530	52.270	-1.810	-3.289%	2.95万	0.00亿	0.000%
2026-08-25	56.470	55.040	57.270	54.370	-2.160	-3.776%	2.79万	0.00亿	0.000%
2026-08-24	58.660	57.200	58.780	55.050	-1.670	-2.837%	2.74万	0.00亿	0.000%
2026-08-21	58.750	58.870	60.280	57.280	-0.430	-0.725%	2.08万	0.00亿	0.000%
2026-08-20	58.280	59.300	60.690	57.140	2.160	3.780%	2.86万	0.00亿	0.000%
2026-08-19	64.230	57.140	64.230	56.630	-7.300	-11.328%	3.42万	0.00亿	0.000%
2026-08-18	63.220	64.440	64.570	61.880	1.350	2.140%	2.41万	0.00亿	0.000%
2026-08-17	62.090	63.090	63.320	60.870	1.770	2.886%	2.60万	0.00亿	0.000%
2026-08-14	59.480	61.320	61.470	58.750	2.450	4.162%	2.66万	0.00亿	0.000%
2026-08-13	59.740	58.870	61.360	58.670	-1.250	-2.079%	2.40万	0.00亿	0.000%
2026-08-12	58.720	60.120	60.380	58.170	1.040	1.760%	2.88万	0.00亿	0.000%
2026-08-11	58.870	59.080	60.870	56.100	-0.740	-1.237%	5.76万	0.00亿	0.000%
2026-08-10	52.870	59.820	60.470	52.360	7.030	13.317%	6.76万	0.00亿	0.000%
2026-08-07	52.310	52.790	53.420	49.900	0.460	0.879%	3.25万	0.00亿	0.000%
2026-08-06	47.550	52.330	52.680	47.000	4.330	9.021%	3.87万	0.00亿	0.000%
2026-08-05	45.770	48.000	48.460	44.970	2.380	5.217%	2.41万	0.00亿	0.000%
2026-08-04	43.300	45.620	46.200	43.060	3.080	7.240%	3.28万	0.00亿	0.000%
2026-08-03	44.120	42.540	44.720	41.640	-2.180	-4.875%	3.26万	0.00亿	0.000%
2026-07-31	45.940	44.720	48.460	44.720	1.070	2.451%	4.33万	0.00亿	0.000%
2026-07-30	50.070	43.650	50.070	43.170	-6.820	-13.513%	4.57万	0.00亿	0.000%
2026-07-29	53.170	50.470	53.450	47.220	-2.080	-3.958%	4.93万	0.00亿	0.000%
2026-07-28	56.420	52.550	58.100	51.960	-4.960	-8.625%	4.37万	0.00亿	0.000%
2026-07-27	57.620	57.510	57.840	53.990	-0.010	-0.017%	3.00万	0.00亿	0.000%
2026-07-24	57.480	57.520	60.120	55.910	-1.210	-2.060%	2.82万	0.00亿	0.000%
2026-07-23	60.690	58.730	60.710	56.950	-0.840	-1.410%	2.36万	0.00亿	0.000%
2026-07-22	60.330	59.570	63.290	58.760	-1.500	-2.456%	4.11万	0.00亿	0.000%
2026-07-21	54.900	61.070	61.220	47.580	7.720	14.470%	6.29万	0.00亿	0.000%
2026-07-20	56.870	53.350	60.470	51.550	-1.520	-2.770%	6.38万	0.00亿	0.000%
2026-07-17	61.700	54.870	61.870	51.330	-7.210	-11.614%	5.33万	0.00亿	0.000%
2026-07-16	64.670	62.080	67.060	61.370	-2.420	-3.752%	3.22万	0.00亿	0.000%
2026-07-15	67.780	64.500	67.890	63.680	-1.830	-2.759%	2.66万	0.00亿	0.000%
2026-07-14	67.880	66.330	68.660	62.420	-1.540	-2.269%	4.11万	0.00亿	0.000%
2026-07-13	70.380	67.870	72.950	66.970	-2.530	-3.594%	4.57万	0.00亿	0.000%
2026-07-10	68.880	70.400	74.170	68.530	0.730	1.048%	3.66万	0.00亿	0.000%
2026-07-09	67.870	69.670	73.800	67.080	2.700	4.032%	3.73万	0.00亿	0.000%
2026-07-08	70.810	66.970	72.460	66.670	-3.830	-5.410%	2.94万	0.00亿	0.000%
2026-07-07	75.760	70.800	75.760	69.560	-4.570	-6.063%	3.31万	0.00亿	0.000%
2026-07-06	81.680	75.370	82.090	73.880	-6.810	-8.287%	5.55万	0.00亿	0.000%
2026-07-03	80.920	82.180	85.850	78.980	1.650	2.049%	6.16万	0.00亿	0.000%
2026-07-02	73.160	80.530	84.580	72.430	0.060	0.075%	8.56万	0.00亿	0.000%
2026-07-01	72.070	80.470	80.560	69.370	9.400	13.226%	7.35万	0.00亿	0.000%
2026-06-30	70.660	71.070	72.470	68.270	0.400	0.566%	8.61万	0.00亿	0.000%
2026-06-29	60.420	70.670	71.450	60.300	11.150	18.733%	11.59万	0.00亿	0.000%
2026-06-26	62.700	59.520	64.660	59.150	-3.660	-5.793%	3.31万	0.00亿	0.000%
2026-06-25	64.550	63.180	65.810	62.250	-1.200	-1.864%	3.08万	0.00亿	0.000%
2026-06-24	65.000	64.380	65.580	62.490	-1.180	-1.800%	3.25万	0.00亿	0.000%
2026-06-23	63.270	65.560	68.120	61.270	1.380	2.150%	5.46万	0.00亿	0.000%
2026-06-22	61.270	64.180	64.970	60.920	3.160	5.179%	5.45万	0.00亿	0.000%
2026-06-18	62.870	61.020	63.510	60.880	-2.070	-3.281%	3.98万	0.00亿	0.000%
2026-06-17	58.870	63.090	65.670	57.450	3.780	6.373%	6.74万	0.00亿	0.000%
2026-06-16	54.710	59.310	60.380	53.950	4.610	8.428%	3.86万	0.00亿	0.000%
2026-06-15	51.040	54.700	54.860	51.040	3.520	6.878%	3.64万	0.00亿	0.000%
2026-06-12	55.840	51.180	55.840	50.580	-2.570	-4.781%	3.16万	0.00亿	0.000%
2026-06-11	53.770	53.750	54.410	52.380	-0.030	-0.056%	1.58万	0.00亿	0.000%
2026-06-10	52.710	53.780	54.270	51.800	-0.010	-0.019%	2.66万	0.00亿	0.000%
2026-06-09	54.210	53.790	55.260	52.470	0.780	1.471%	1.98万	0.00亿	0.000%
2026-06-08	55.640	53.010	56.080	52.580	-4.560	-7.921%	3.62万	0.00亿	0.000%
2026-06-05	55.970	57.570	58.270	54.970	1.600	2.859%	3.82万	0.00亿	0.000%
2026-06-04	54.700	55.970	57.270	53.880	0.400	0.720%	2.55万	0.00亿	0.000%
2026-06-03	54.740	55.570	57.750	53.990	1.200	2.207%	2.75万	0.00亿	0.000%
2026-06-02	53.890	54.370	55.400	50.870	0.740	1.380%	3.43万	0.00亿	0.000%
2026-06-01	55.780	53.630	56.260	52.740	-2.150	-3.854%	4.09万	0.00亿	0.000%
2026-05-29	62.570	55.780	62.830	54.810	-6.170	-9.960%	4.94万	0.00亿	0.000%
2026-05-28	59.810	61.950	62.090	58.370	1.690	2.805%	3.66万	0.00亿	0.000%
2026-05-27	59.690	60.260	61.620	59.200	0.090	0.150%	4.24万	0.00亿	0.000%
2026-05-26	60.470	60.170	61.720	57.990	-0.666	-1.095%	3.54万	0.00亿	0.000%
2026-05-25	59.091	60.836	62.422	57.718	1.725	2.918%	3.10万	0.00亿	0.000%
2026-05-22	56.560	59.111	59.422	54.836	2.289	4.028%	2.86万	0.00亿	0.000%
2026-05-21	57.456	56.822	60.946	55.842	-0.220	-0.386%	3.46万	0.00亿	0.000%
2026-05-20	54.180	57.042	57.456	53.891	2.875	5.308%	2.66万	0.00亿	0.000%
2026-05-19	52.670	54.167	54.373	51.808	0.125	0.231%	2.31万	0.00亿	0.000%
2026-05-18	54.387	54.042	55.180	51.822	-1.290	-2.331%	3.80万	0.00亿	0.000%
2026-05-15	57.594	55.332	58.277	54.146	-1.655	-2.904%	3.24万	0.00亿	0.000%
2026-05-14	55.001	56.987	58.332	53.767	1.958	3.558%	4.39万	0.00亿	0.000%
2026-05-13	53.456	55.029	55.808	52.422	0.545	1.000%	3.51万	0.00亿	0.000%
2026-05-12	53.546	54.484	55.870	52.629	1.242	2.333%	4.21万	0.00亿	0.000%
2026-05-11	47.939	53.242	55.525	47.387	5.269	10.983%	6.79万	0.00亿	0.000%
2026-05-08	44.491	47.973	53.318	44.201	3.427	7.693%	4.31万	0.00亿	0.000%
2026-05-07	42.691	44.546	44.629	42.691	1.248	2.882%	1.69万	0.00亿	0.000%
2026-05-06	42.629	43.298	45.787	42.160	0.766	1.801%	2.19万	0.00亿	0.000%
2026-04-30	42.201	42.532	43.187	41.877	0.276	0.653%	1.34万	0.00亿	0.000%
2026-04-29	41.063	42.256	42.836	41.056	1.248	3.043%	1.86万	0.00亿	0.000%
2026-04-28	40.905	41.008	42.146	40.705	0.103	0.252%	2.14万	0.00亿	0.000%
2026-04-27	41.705	40.905	42.077	40.629	-0.462	-1.117%	2.09万	0.00亿	0.000%
2026-04-24	42.767	41.367	43.401	40.208	-1.572	-3.661%	2.88万	0.00亿	0.000%
2026-04-23	43.291	42.939	43.705	42.773	-0.538	-1.237%	1.90万	0.00亿	0.000%
2026-04-22	43.111	43.477	43.836	41.753	0.883	2.073%	2.40万	0.00亿	0.000%
2026-04-21	41.732	42.594	44.229	41.615	0.400	0.948%	4.41万	0.00亿	0.000%
2026-04-20	40.580	42.194	42.318	39.525	1.862	4.617%	3.38万	0.00亿	0.000%
2026-04-17	40.353	40.332	41.105	38.629	-0.131	-0.324%	3.41万	0.00亿	0.000%
2026-04-16	37.498	40.463	41.036	37.484	2.993	7.988%	3.99万	0.00亿	0.000%
2026-04-15	35.739	37.470	38.132	35.739	1.869	5.250%	3.18万	0.00亿	0.000%
2026-04-14	34.594	35.601	35.822	34.305	1.062	3.075%	1.51万	0.00亿	0.000%
2026-04-13	33.463	34.539	34.801	33.139	0.393	1.151%	1.59万	0.00亿	0.000%
2026-04-10	32.842	34.146	34.491	32.773	1.510	4.627%	1.69万	0.00亿	0.000%
2026-04-09	32.684	32.636	32.905	32.318	0.007	0.021%	0.82万	0.00亿	0.000%
2026-04-08	31.732	32.629	32.739	31.449	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-07	30.898	30.787	31.242	30.373	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-03	31.477	30.711	31.477	30.532	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-02	32.070	30.939	32.070	30.801	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-01	31.918	31.753	32.132	31.222	0.000	0.000%	0.96万	0.00亿	0.000%