卫光生物

002880
🏛️ 中国 →
26.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.08 35.86 35.00 35.13 1.2M
2023-12-28 35.40 35.43 34.78 35.12 1.0M
2023-12-27 35.00 35.65 34.73 35.50 0.5M
2023-12-26 35.71 35.81 34.89 35.00 0.5M
2023-12-25 35.90 35.90 35.23 35.71 0.5M
2023-12-22 36.03 36.30 35.73 35.82 0.7M
2023-12-21 35.90 36.13 35.42 36.07 0.7M
2023-12-20 36.87 36.87 35.99 36.09 0.5M
2023-12-19 36.60 36.88 36.31 36.58 0.6M
2023-12-18 36.19 37.17 36.07 36.64 1.2M
2023-12-15 37.25 37.38 35.93 36.19 1.6M
2023-12-14 37.51 37.73 37.21 37.31 0.7M
2023-12-13 37.67 38.20 37.45 37.51 0.8M
2023-12-12 37.65 37.99 37.36 37.67 1.0M
2023-12-11 37.88 38.05 37.10 37.65 1.2M
2023-12-08 37.23 38.66 37.03 38.03 1.7M
2023-12-07 37.60 37.60 37.25 37.28 0.8M
2023-12-06 37.53 37.94 36.91 37.58 1.0M
2023-12-05 37.44 38.37 37.18 37.82 1.3M
2023-12-04 37.80 37.93 37.12 37.58 1.1M
2023-12-01 38.16 38.33 37.50 37.80 1.5M
2023-11-30 37.04 38.58 36.96 38.21 2.1M
2023-11-29 37.31 37.58 37.08 37.17 0.6M
2023-11-28 36.82 37.65 36.68 37.41 0.9M
2023-11-27 37.42 37.43 36.35 37.16 1.2M
2023-11-24 36.87 37.53 36.58 37.43 1.4M
2023-11-23 36.48 37.06 36.30 36.87 0.7M
2023-11-22 36.57 36.70 36.42 36.44 0.5M
2023-11-21 36.95 37.13 36.48 36.60 0.7M
2023-11-20 35.99 37.40 35.81 36.95 1.2M
2023-11-17 35.40 36.10 35.11 36.01 0.6M
2023-11-16 35.74 36.04 35.38 35.38 0.6M
2023-11-15 35.60 36.20 35.56 35.88 1.0M
2023-11-14 35.30 35.60 35.30 35.52 0.6M
2023-11-13 35.40 35.57 35.07 35.34 0.8M
2023-11-10 35.06 35.60 34.88 35.38 0.7M
2023-11-09 35.58 36.13 35.00 35.16 1.0M
2023-11-08 35.19 36.32 35.14 35.80 1.1M
2023-11-07 35.15 35.60 34.90 35.21 0.8M
2023-11-06 35.28 35.40 35.01 35.15 0.6M
2023-11-03 34.88 35.40 34.56 34.98 0.8M
2023-11-02 34.98 35.29 34.49 34.56 0.6M
2023-11-01 35.18 35.28 34.38 35.01 0.9M
2023-10-31 34.82 35.18 34.64 35.00 0.9M
2023-10-30 34.48 35.43 34.45 34.95 1.1M
2023-10-27 33.38 34.55 32.97 34.45 0.8M
2023-10-26 32.88 33.40 32.62 33.35 1.0M
2023-10-25 33.59 33.88 33.18 33.24 0.7M
2023-10-24 32.80 33.47 32.41 33.47 0.6M
2023-10-23 33.10 33.40 32.30 32.53 1.0M
2023-10-20 33.59 33.64 33.08 33.43 0.7M
2023-10-19 34.19 34.26 33.63 33.69 0.5M
2023-10-18 34.88 35.08 34.10 34.10 0.7M
2023-10-17 35.18 35.25 34.56 35.06 0.6M
2023-10-16 35.40 35.78 35.05 35.25 0.8M
2023-10-13 35.00 35.61 34.80 35.50 1.2M
2023-10-12 34.66 35.17 34.50 34.83 0.9M
2023-10-11 34.66 35.26 34.45 34.75 1.0M
2023-10-10 34.96 35.06 34.50 34.75 1.0M
2023-10-09 35.50 35.73 34.78 34.96 1.4M
2023-09-28 35.77 36.19 34.92 35.69 1.4M
2023-09-27 35.06 36.20 35.06 36.18 1.1M
2023-09-26 36.10 36.11 35.12 35.19 1.0M
2023-09-25 35.07 36.04 35.00 35.93 1.1M
2023-09-22 34.67 35.14 34.32 35.06 0.6M
2023-09-21 34.74 35.03 34.62 34.67 0.6M
2023-09-20 35.00 35.19 34.74 34.88 0.6M
2023-09-19 35.30 35.47 34.79 34.87 0.6M
2023-09-18 34.85 35.46 34.76 35.38 1.1M
2023-09-15 34.24 35.05 34.15 35.00 1.0M
2023-09-14 34.43 34.60 34.08 34.22 0.7M
2023-09-13 34.69 34.70 34.02 34.33 0.6M
2023-09-12 34.75 34.88 34.52 34.80 0.5M
2023-09-11 34.19 34.98 33.88 34.75 0.9M
2023-09-08 33.94 35.10 33.93 34.04 0.9M
2023-09-07 34.41 34.95 33.99 34.00 0.8M
2023-09-06 34.35 34.89 34.25 34.50 1.0M
2023-09-05 35.01 35.20 34.25 34.49 1.2M
2023-09-04 34.10 35.19 33.82 35.12 1.7M
2023-09-01 34.16 34.63 33.80 34.04 0.7M
2023-08-31 33.66 34.24 33.47 34.02 0.9M
2023-08-30 33.79 34.18 33.48 33.85 1.0M
2023-08-29 32.75 33.67 32.43 33.46 2.0M
2023-08-28 33.98 34.48 32.01 32.27 2.4M
2023-08-25 33.91 34.40 32.89 33.00 1.4M
2023-08-24 33.70 34.12 33.19 33.97 0.7M
2023-08-23 33.98 34.34 33.58 33.65 0.5M
2023-08-22 34.42 34.74 33.29 33.93 1.5M
2023-08-21 34.75 35.18 34.51 34.60 0.7M
2023-08-18 35.20 35.56 34.75 34.88 0.7M
2023-08-17 34.68 35.28 34.40 35.20 0.7M
2023-08-16 34.50 35.41 34.34 34.80 0.8M
2023-08-15 34.70 34.94 34.42 34.76 0.7M
2023-08-14 34.80 34.96 34.12 34.82 0.8M
2023-08-11 34.97 35.60 34.33 34.60 1.1M
2023-08-10 35.41 35.70 34.62 34.70 0.9M
2023-08-09 35.66 35.73 35.00 35.33 1.1M
2023-08-08 35.48 35.82 35.25 35.69 0.6M
2023-08-07 36.70 37.03 35.18 35.38 1.2M
2023-08-04 36.98 37.07 36.10 36.88 0.8M
2023-08-03 36.53 37.18 35.97 36.93 0.8M
2023-08-02 36.22 36.92 36.20 36.48 0.7M
2023-08-01 36.68 37.18 36.25 36.58 0.8M
2023-07-31 37.70 37.70 36.05 36.60 1.2M
2023-07-28 37.44 38.28 37.42 37.79 0.7M
2023-07-27 37.65 38.21 37.40 37.75 0.6M
2023-07-26 38.19 38.33 37.68 37.78 0.6M
2023-07-25 38.62 38.78 37.30 38.00 1.3M
2023-07-24 38.11 38.93 37.90 38.61 1.1M
2023-07-21 37.79 38.40 37.60 38.07 0.7M
2023-07-20 38.26 38.88 37.80 38.00 1.3M
2023-07-19 37.39 39.23 37.27 38.26 2.1M
2023-07-18 36.61 37.77 36.18 37.45 1.8M
2023-07-17 35.50 36.85 35.39 36.60 1.7M
2023-07-14 36.08 36.08 35.49 35.51 1.0M
2023-07-13 36.28 36.97 35.66 36.11 1.2M
2023-07-12 36.07 37.41 35.89 35.90 1.9M
2023-07-11 35.79 36.51 35.79 35.91 0.7M
2023-07-10 36.20 36.32 35.60 35.85 1.0M
2023-07-07 36.04 36.40 35.60 36.14 0.7M
2023-07-06 35.97 36.28 35.59 35.90 0.9M
2023-07-05 37.00 37.07 35.81 35.97 2.0M
2023-07-04 37.24 37.40 36.95 37.09 0.9M
2023-07-03 37.80 38.06 37.09 37.33 1.7M
2023-06-30 40.20 40.20 37.70 37.70 2.4M
2023-06-29 38.49 40.30 38.49 39.69 1.7M
2023-06-28 38.35 38.79 37.62 38.49 1.1M
2023-06-27 38.01 39.07 37.90 38.33 0.9M
2023-06-26 38.71 38.71 37.70 37.94 1.1M
2023-06-21 39.09 39.61 38.71 38.83 0.9M
2023-06-20 39.69 40.32 39.41 39.45 1.7M
2023-06-19 41.11 42.18 39.45 39.66 2.8M
2023-06-16 41.04 41.81 40.01 41.20 2.6M
2023-06-15 39.00 41.30 38.95 40.93 3.6M
2023-06-14 39.23 39.40 38.60 38.89 1.8M
2023-06-13 37.67 40.17 37.67 39.43 3.9M
2023-06-12 37.89 39.00 37.32 38.13 3.5M
2023-06-09 39.50 41.35 37.89 38.15 4.6M
2023-06-08 38.78 40.90 38.01 39.36 6.3M
2023-06-07 41.43 41.43 37.52 39.34 8.7M
2023-06-06 36.00 40.32 35.48 40.32 6.6M
2023-06-05 36.50 36.88 33.86 36.65 9.8M
2023-05-26 33.08 33.70 33.08 33.53 1.0M
2023-05-25 32.76 33.48 32.58 32.95 0.9M
2023-05-24 33.00 33.12 32.49 32.74 1.0M
2023-05-23 33.40 33.67 33.07 33.09 1.0M
2023-05-22 33.43 34.00 33.31 33.37 1.3M
2023-05-19 33.12 33.66 33.03 33.36 1.5M
2023-05-18 32.59 33.29 32.33 33.13 2.4M
2023-05-17 31.70 32.80 31.19 32.71 2.7M
2023-05-16 31.44 32.14 31.42 31.48 1.1M
2023-05-15 30.96 31.68 30.81 31.55 1.0M
2023-05-12 30.85 31.77 30.70 31.18 0.8M
2023-05-11 30.90 31.97 30.73 30.88 0.8M
2023-05-10 30.60 30.80 30.16 30.73 0.5M
2023-05-09 30.90 31.15 30.52 30.82 0.6M
2023-05-08 31.58 32.00 30.71 30.93 0.9M
2023-05-05 31.73 32.32 30.90 31.78 1.1M
2023-05-04 31.45 32.16 31.26 31.78 0.9M
2023-04-28 31.28 31.82 31.08 31.49 0.8M
2023-04-27 30.71 32.06 30.54 31.61 1.3M
2023-04-26 31.00 31.80 30.50 30.53 1.2M
2023-04-25 31.27 31.35 30.21 30.63 0.8M
2023-04-24 30.98 31.47 30.88 31.28 0.6M
2023-04-21 31.20 31.70 30.89 31.00 1.1M
2023-04-20 31.59 31.74 31.08 31.21 0.8M
2023-04-19 32.11 32.13 31.37 31.43 1.1M
2023-04-18 32.19 32.28 31.74 32.11 0.6M
2023-04-17 31.93 32.32 31.78 32.11 0.8M
2023-04-14 32.00 32.38 31.63 31.85 0.7M
2023-04-13 31.31 32.85 31.00 31.86 1.8M
2023-04-12 31.30 31.46 30.97 31.30 0.8M
2023-04-11 31.90 32.10 30.92 31.10 1.4M
2023-04-10 30.97 32.35 30.94 31.92 2.2M
2023-04-07 30.12 30.88 30.01 30.76 1.1M
2023-04-06 29.51 30.20 29.21 30.11 0.9M
2023-04-04 29.04 29.87 29.04 29.40 0.8M
2023-04-03 28.70 29.40 28.70 29.04 0.7M
2023-03-31 28.55 28.80 28.35 28.70 0.4M
2023-03-30 28.45 28.71 28.10 28.37 0.4M
2023-03-29 29.06 29.17 28.41 28.45 0.7M
2023-03-28 29.18 29.18 28.82 28.95 0.3M
2023-03-27 29.28 29.51 28.72 29.19 0.4M
2023-03-24 29.53 29.58 29.14 29.18 0.4M
2023-03-23 29.64 29.70 29.01 29.48 0.5M
2023-03-22 29.92 30.28 29.48 29.60 0.5M
2023-03-21 28.68 29.72 28.68 29.72 0.7M
2023-03-20 29.62 29.62 28.59 28.62 0.7M
2023-03-17 29.51 29.86 29.41 29.48 0.4M
2023-03-16 29.70 29.93 29.35 29.48 0.4M
2023-03-15 29.38 29.87 29.20 29.77 0.5M
2023-03-14 29.69 29.98 29.17 29.20 0.6M
2023-03-13 29.87 29.87 29.31 29.75 0.3M
2023-03-10 30.04 30.12 29.60 29.60 0.3M
2023-03-09 29.42 30.22 29.32 30.15 0.6M
2023-03-08 29.40 29.80 29.25 29.52 0.3M
2023-03-07 30.20 30.34 29.34 29.34 0.5M
2023-03-06 30.04 30.44 29.97 30.17 0.4M
2023-03-03 30.08 30.18 29.74 30.05 0.4M
2023-03-02 30.61 30.61 30.01 30.05 0.4M
2023-03-01 30.20 30.66 30.10 30.38 0.9M
2023-02-28 29.53 30.20 29.53 30.17 0.5M
2023-02-27 29.97 30.16 29.50 29.57 0.3M
2023-02-24 30.22 30.34 29.96 30.08 0.2M
2023-02-23 30.30 30.40 30.04 30.22 0.4M
2023-02-22 30.00 30.45 29.91 30.09 0.5M
2023-02-21 30.19 30.19 29.89 30.11 0.4M
2023-02-20 29.25 30.40 29.00 30.10 1.1M
2023-02-17 29.09 29.50 29.03 29.13 0.5M
2023-02-16 29.80 30.06 28.81 29.21 0.6M
2023-02-15 30.35 30.45 29.65 29.68 0.6M
2023-02-14 30.04 30.33 30.04 30.24 0.5M
2023-02-13 29.94 30.20 29.88 30.12 0.7M
2023-02-10 30.14 30.26 29.75 29.95 0.5M
2023-02-09 30.10 30.18 29.69 30.14 0.5M
2023-02-08 29.99 30.18 29.81 29.94 0.4M
2023-02-07 30.10 30.33 29.80 29.84 0.6M
2023-02-06 30.26 30.48 29.99 30.11 0.5M
2023-02-03 31.20 31.20 30.22 30.39 0.8M
2023-02-02 30.53 31.29 30.44 31.03 1.1M
2023-02-01 30.51 30.62 30.15 30.57 0.7M
2023-01-31 30.61 30.87 29.92 30.51 0.9M
2023-01-30 29.60 31.19 29.55 30.39 1.9M
2023-01-20 30.00 30.20 29.31 29.38 1.0M
2023-01-19 29.90 29.95 29.50 29.87 0.5M
2023-01-18 30.04 30.13 29.63 29.78 0.7M
2023-01-17 30.32 30.78 29.89 30.04 0.7M
2023-01-16 30.61 31.07 30.32 30.32 1.3M
2023-01-13 30.16 30.62 29.84 30.54 0.7M
2023-01-12 30.28 30.47 29.84 30.16 0.8M
2023-01-11 30.99 30.99 30.07 30.07 1.6M
2023-01-10 30.80 31.67 30.67 31.16 2.3M
2023-01-09 30.83 31.28 30.40 30.61 1.6M
2023-01-06 31.55 31.55 30.47 30.60 2.0M
2023-01-05 31.78 32.68 31.35 31.54 2.6M
2023-01-04 32.00 32.45 31.41 31.55 2.7M
2023-01-03 32.93 33.50 31.89 32.22 5.1M