维宏股份

300508
🏛️ 中国 →
29.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.54 29.54 29.32 29.48 108.2K
09:35 29.49 29.69 29.47 29.63 30.9K
09:40 29.65 29.76 29.65 29.71 54.3K
09:45 29.67 29.67 29.45 29.46 30.3K
09:50 29.44 29.44 29.12 29.16 107.1K
09:55 29.15 29.25 29.06 29.18 95.5K
10:00 29.17 29.18 29.10 29.13 72.8K
10:05 29.12 29.46 29.08 29.46 47.4K
10:10 29.46 29.61 29.42 29.61 64.1K
10:15 29.60 29.67 29.54 29.63 58.6K
10:20 29.60 29.80 29.60 29.80 59.1K
10:25 29.80 29.84 29.69 29.69 60.6K
10:30 29.70 29.70 29.55 29.58 17.8K
10:35 29.54 29.54 29.43 29.52 17.8K
10:40 29.52 29.55 29.47 29.55 20.2K
10:45 29.55 29.60 29.54 29.60 7.8K
10:50 29.60 29.60 29.54 29.57 13.5K
10:55 29.57 29.59 29.54 29.54 19.3K
11:00 29.55 29.69 29.55 29.58 20.7K
11:05 29.58 29.62 29.56 29.61 7.1K
11:10 29.61 29.69 29.58 29.65 10.9K
11:15 29.65 29.65 29.56 29.56 6.4K
11:20 29.56 29.61 29.52 29.52 11.8K
11:25 29.56 29.60 29.52 29.60 6.6K
13:00 29.53 29.53 29.38 29.38 26.8K
13:05 29.39 29.42 29.37 29.40 14.2K
13:10 29.40 29.41 29.35 29.36 49.1K
13:15 29.36 29.38 29.32 29.32 17.4K
13:20 29.33 29.33 29.25 29.25 22.4K
13:25 29.25 29.28 29.25 29.26 10.1K
13:30 29.26 29.26 29.20 29.23 17.8K
13:35 29.20 29.24 29.20 29.21 32.7K
13:40 29.19 29.22 29.13 29.19 46.7K
13:45 29.19 29.27 29.12 29.27 18.1K
13:50 29.27 29.27 29.10 29.14 50.3K
13:55 29.14 29.15 29.08 29.08 32.4K
14:00 29.08 29.15 29.06 29.14 27.6K
14:05 29.15 29.15 29.08 29.15 27.8K
14:10 29.15 29.16 29.08 29.10 36.8K
14:15 29.09 29.21 29.09 29.14 36.8K
14:20 29.13 29.16 29.08 29.08 49.7K
14:25 29.10 29.10 29.02 29.06 72.4K
14:30 29.06 29.10 29.00 29.02 59.9K
14:35 29.02 29.08 28.96 29.01 55.2K
14:40 29.02 29.09 29.01 29.04 21.6K
14:45 29.03 29.10 29.03 29.06 40.7K
14:50 29.04 29.04 28.91 28.98 67.1K
14:55 28.97 29.05 28.95 28.95 37.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.00 29.49 28.60 29.19 1.5M
2025-09-26 29.68 29.84 28.91 28.91 1.8M
2025-09-25 30.12 30.55 29.62 29.68 1.8M
2025-09-24 29.73 30.25 29.43 30.15 1.5M
2025-09-23 30.44 30.44 29.11 29.78 2.0M
2025-09-22 30.32 30.65 29.83 30.44 1.4M
2025-09-19 30.55 30.90 29.98 30.13 1.5M
2025-09-18 31.20 31.83 30.33 30.70 2.4M
2025-09-17 30.62 32.00 30.40 31.36 2.4M
2025-09-16 29.93 30.64 29.77 30.58 1.3M
2025-09-15 30.07 30.30 29.80 29.94 1.0M
2025-09-12 30.58 30.64 30.00 30.16 1.2M
2025-09-11 29.60 30.54 29.12 30.54 2.0M
2025-09-10 29.93 30.28 29.63 29.65 1.1M
2025-09-09 30.44 30.46 29.73 29.82 1.6M
2025-09-08 29.90 30.60 29.79 30.48 1.9M
2025-09-05 29.18 29.96 28.80 29.92 2.1M
2025-09-04 29.67 29.92 28.52 28.90 2.4M
2025-09-03 30.50 30.79 29.31 29.31 2.4M
2025-09-02 31.44 32.44 29.71 30.49 4.1M
2025-09-01 31.07 31.50 30.53 30.59 2.3M
2025-08-29 30.92 31.24 30.40 30.93 2.0M
2025-08-28 31.30 31.87 29.70 31.13 3.7M
2025-08-27 32.10 32.65 31.09 31.31 3.3M
2025-08-26 31.70 32.14 31.44 31.90 2.0M
2025-08-25 32.09 32.30 31.57 31.70 2.5M
2025-08-22 31.83 32.01 31.63 31.77 1.7M
2025-08-21 32.10 32.32 31.60 31.83 2.0M
2025-08-20 31.70 32.14 31.33 32.10 2.2M
2025-08-19 31.85 31.95 31.20 31.74 2.0M
2025-08-18 31.59 32.00 31.43 31.85 2.2M
2025-08-15 31.00 31.79 31.00 31.55 2.4M
2025-08-14 31.75 31.94 30.80 30.88 2.3M
2025-08-13 32.13 32.13 31.35 31.75 1.9M
2025-08-12 32.32 32.37 31.61 31.93 2.0M
2025-08-11 31.19 32.53 31.18 32.19 3.9M
2025-08-08 31.55 31.96 31.05 31.16 2.0M
2025-08-07 31.43 32.32 31.11 31.52 3.4M
2025-08-06 31.05 31.57 30.90 31.53 2.2M
2025-08-05 30.71 31.03 30.60 31.01 1.6M
2025-08-04 30.14 30.81 29.72 30.80 2.2M
2025-08-01 29.70 30.15 29.59 30.08 2.1M
2025-07-31 29.83 30.48 29.49 29.59 2.0M
2025-07-30 30.29 30.35 29.79 30.03 1.6M
2025-07-29 30.28 30.48 30.05 30.32 1.3M
2025-07-28 30.23 30.55 30.21 30.46 1.5M
2025-07-25 29.98 30.42 29.84 30.36 1.3M
2025-07-24 29.62 30.08 29.62 29.96 1.6M
2025-07-23 29.95 29.95 29.54 29.62 1.7M
2025-07-22 30.25 30.38 29.90 30.12 1.4M
2025-07-21 30.05 30.38 29.86 30.26 1.6M
2025-07-18 30.32 30.32 29.84 30.11 1.4M
2025-07-17 29.58 30.15 29.45 30.02 1.7M
2025-07-16 29.60 29.84 29.26 29.55 1.5M
2025-07-15 29.28 29.62 29.01 29.50 1.8M
2025-07-14 28.80 29.49 28.71 29.28 2.0M
2025-07-11 28.60 28.95 28.35 28.75 1.4M
2025-07-10 28.67 28.74 28.37 28.59 1.0M
2025-07-09 28.70 28.93 28.50 28.67 1.2M
2025-07-08 28.30 28.65 28.07 28.59 1.5M
2025-07-07 28.21 28.34 27.85 28.30 1.0M
2025-07-04 28.65 28.66 28.02 28.09 1.4M
2025-07-03 28.30 28.59 28.15 28.56 1.8M
2025-07-02 28.26 28.40 27.93 28.15 1.3M
2025-07-01 28.51 28.56 28.05 28.26 1.1M
2025-06-30 28.32 28.40 28.09 28.39 1.3M
2025-06-27 28.07 28.30 27.91 27.99 1.3M
2025-06-26 28.10 28.26 27.88 27.98 1.2M
2025-06-25 27.88 28.10 27.66 28.09 1.3M
2025-06-24 27.11 27.90 26.91 27.81 1.6M
2025-06-23 26.45 26.85 26.15 26.84 1.0M
2025-06-20 26.57 27.03 26.40 26.46 0.8M
2025-06-19 27.27 27.47 26.55 26.63 1.0M
2025-06-18 27.09 27.33 26.80 27.27 0.9M
2025-06-17 27.55 27.61 27.01 27.11 1.0M
2025-06-16 26.88 27.68 26.88 27.46 1.0M
2025-06-13 27.98 28.03 26.97 27.10 1.5M
2025-06-12 27.84 28.08 27.66 27.99 0.9M
2025-06-11 27.72 28.18 27.55 27.84 0.9M
2025-06-10 28.27 28.27 27.30 27.79 1.4M
2025-06-09 27.94 28.18 27.91 28.16 1.0M
2025-06-06 27.89 27.92 27.50 27.92 0.9M
2025-06-05 27.69 27.93 27.35 27.82 1.2M
2025-06-04 27.24 27.64 27.24 27.64 1.0M
2025-06-03 27.09 27.57 27.09 27.25 1.0M
2025-05-30 28.04 28.04 27.26 27.29 1.3M
2025-05-29 27.57 28.07 27.56 28.03 1.4M
2025-05-28 27.72 27.87 27.42 27.64 1.1M
2025-05-27 27.70 28.01 27.21 27.59 1.1M
2025-05-26 27.32 27.79 27.10 27.70 1.0M
2025-05-23 27.64 28.01 27.28 27.31 1.2M
2025-05-22 27.96 28.45 27.58 27.63 1.6M
2025-05-21 28.74 28.74 27.95 28.13 1.6M
2025-05-20 28.69 28.80 28.20 28.71 1.8M
2025-05-19 29.53 29.66 28.36 28.69 3.3M
2025-05-16 29.21 31.24 29.21 29.70 3.5M
2025-05-15 29.70 29.77 29.10 29.16 1.1M
2025-05-14 30.00 30.15 29.40 29.67 1.3M
2025-05-13 30.62 30.68 29.80 29.90 1.4M
2025-05-12 30.04 30.58 30.04 30.24 1.5M
2025-05-09 30.43 30.47 29.60 29.89 1.6M
2025-05-08 29.71 30.50 29.70 30.50 1.7M
2025-05-07 30.24 30.46 29.54 29.88 1.6M
2025-05-06 29.54 29.95 29.36 29.93 1.7M
2025-04-30 28.70 29.54 28.46 29.17 1.4M
2025-04-29 27.69 28.60 27.66 28.44 1.2M
2025-04-28 28.16 28.58 27.70 27.92 1.1M
2025-04-25 28.55 28.65 28.10 28.32 1.0M
2025-04-24 29.19 29.24 27.90 28.34 2.4M
2025-04-23 28.91 29.45 28.70 29.19 2.5M
2025-04-22 29.48 29.48 28.91 29.39 1.6M
2025-04-21 28.65 29.30 28.21 29.30 1.6M
2025-04-18 28.45 28.92 28.00 28.78 1.3M
2025-04-17 28.17 28.97 28.05 28.56 1.5M
2025-04-16 28.80 29.05 27.88 28.40 1.7M
2025-04-15 28.90 29.15 28.48 29.03 1.6M
2025-04-14 29.20 29.66 28.70 28.89 2.0M
2025-04-11 28.00 29.16 28.00 28.70 2.4M
2025-04-10 28.29 29.41 28.29 28.58 3.3M
2025-04-09 26.26 28.09 24.23 27.66 4.0M
2025-04-08 26.85 27.57 25.68 26.90 3.6M
2025-04-07 29.56 30.50 26.32 26.32 4.6M
2025-04-03 34.50 34.95 32.84 32.90 4.9M
2025-04-02 34.55 35.36 34.21 35.20 6.4M
2025-04-01 33.81 34.80 33.05 34.42 3.9M
2025-03-31 33.05 34.11 31.91 33.93 3.0M
2025-03-28 33.46 34.69 33.33 33.55 3.2M
2025-03-27 33.37 34.20 32.86 33.81 2.8M
2025-03-26 32.40 33.89 32.35 33.59 2.9M
2025-03-25 32.68 32.96 32.10 32.45 2.4M
2025-03-24 33.68 33.92 31.50 32.40 2.9M
2025-03-21 34.71 34.79 33.44 33.65 3.2M
2025-03-20 34.70 35.50 34.31 35.06 3.1M
2025-03-19 35.60 35.60 34.69 35.01 2.9M
2025-03-18 34.88 35.52 34.61 35.35 3.5M
2025-03-17 34.33 35.10 34.03 34.75 3.0M
2025-03-14 34.00 34.36 33.42 34.26 2.8M
2025-03-13 35.00 35.19 33.34 33.85 4.4M
2025-03-12 35.81 35.90 35.06 35.07 5.1M
2025-03-11 35.20 37.48 34.73 35.96 6.3M
2025-03-10 34.78 35.05 34.35 34.73 2.9M
2025-03-07 35.87 36.04 34.70 35.07 5.4M
2025-03-06 34.03 36.24 34.03 36.23 8.4M
2025-03-05 33.88 34.18 33.28 34.01 4.3M
2025-03-04 33.44 34.35 33.11 34.19 4.9M
2025-03-03 33.43 34.50 32.88 34.16 7.0M
2025-02-28 35.80 35.84 32.93 33.11 8.1M
2025-02-27 36.70 37.59 35.28 36.28 11.1M
2025-02-26 40.00 40.73 36.97 38.27 20.5M
2025-02-25 30.92 37.54 30.63 37.54 7.5M
2025-02-24 31.30 31.93 30.87 31.28 4.2M
2025-02-21 30.21 31.75 29.78 31.17 4.8M
2025-02-20 29.97 30.28 29.61 30.12 3.0M
2025-02-19 28.85 29.96 28.70 29.83 3.0M
2025-02-18 29.15 29.54 28.55 28.70 1.8M
2025-02-17 28.92 29.42 28.90 29.26 1.8M
2025-02-14 28.80 29.18 28.61 28.90 1.6M
2025-02-13 29.79 29.83 28.74 28.80 2.1M
2025-02-12 29.36 29.78 29.26 29.74 2.2M
2025-02-11 29.50 29.59 29.02 29.35 2.0M
2025-02-10 29.20 29.49 28.65 29.48 2.7M
2025-02-07 28.99 29.24 28.55 28.93 3.3M
2025-02-06 28.21 29.01 28.02 28.98 2.9M
2025-02-05 28.21 28.59 27.95 28.20 2.2M
2025-01-27 28.42 28.69 27.81 27.86 1.7M
2025-01-24 27.45 28.39 27.40 28.25 2.3M
2025-01-23 27.69 28.29 27.46 27.48 2.5M
2025-01-22 27.48 27.88 27.20 27.46 1.6M
2025-01-21 27.33 27.50 26.81 27.47 1.4M
2025-01-20 26.99 27.30 26.70 27.12 1.3M
2025-01-17 26.57 27.02 26.30 26.79 1.1M
2025-01-16 27.02 27.32 26.39 26.62 1.5M
2025-01-15 27.21 27.39 26.85 26.94 1.2M
2025-01-14 25.86 27.22 25.60 27.19 1.7M
2025-01-13 25.18 25.95 24.76 25.75 1.2M
2025-01-10 26.42 26.60 25.59 25.59 1.2M
2025-01-09 25.88 26.50 25.62 26.35 1.4M
2025-01-08 25.88 26.22 24.77 25.90 1.4M
2025-01-07 24.99 25.90 24.79 25.89 1.2M
2025-01-06 24.88 25.26 23.78 24.86 1.5M
2025-01-03 26.21 26.53 24.81 24.98 1.7M
2025-01-02 27.00 27.33 25.88 26.08 2.0M