皖维高新 sh.600063
6.38
+7.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.13 | 5.15 | 5.01 | 5.03 | -1.54% | 2.45 | 2.49% |
| 2025-08-18 | 5.23 | 5.28 | 5.05 | 5.11 | -1.52% | 3.19 | 3.19% |
| 2025-08-15 | 5.12 | 5.22 | 5.09 | 5.19 | +1.35% | 1.49 | 1.48% |
| 2025-08-14 | 5.19 | 5.22 | 5.10 | 5.12 | -1.33% | 1.66 | 1.65% |
| 2025-08-13 | 5.22 | 5.25 | 5.15 | 5.19 | -0.75% | 1.62 | 1.60% |
| 2025-08-12 | 5.27 | 5.30 | 5.18 | 5.23 | -0.19% | 1.22 | 1.20% |
| 2025-08-11 | 5.22 | 5.31 | 5.18 | 5.24 | +1.14% | 1.95 | 1.90% |
| 2025-08-08 | 5.13 | 5.20 | 5.10 | 5.18 | +0.77% | 1.15 | 1.14% |
| 2025-08-07 | 5.14 | 5.17 | 5.08 | 5.14 | 0.00% | 1.36 | 1.36% |
| 2025-08-06 | 5.21 | 5.22 | 5.11 | 5.14 | -0.95% | 1.93 | 1.92% |
| 2025-08-05 | 5.07 | 5.20 | 5.07 | 5.19 | +2.14% | 1.78 | 1.77% |
| 2025-08-04 | 5.03 | 5.09 | 5.02 | 5.08 | +0.19% | 1.21 | 1.23% |
| 2025-08-01 | 5.03 | 5.09 | 5.03 | 5.07 | +1.18% | 1.32 | 1.33% |
| 2025-07-31 | 5.11 | 5.12 | 4.99 | 5.01 | -2.12% | 1.78 | 1.80% |
| 2025-07-30 | 5.09 | 5.18 | 5.07 | 5.12 | +0.78% | 1.73 | 1.73% |
| 2025-07-29 | 5.12 | 5.12 | 5.01 | 5.08 | -0.58% | 1.48 | 1.50% |
| 2025-07-28 | 5.16 | 5.19 | 5.04 | 5.11 | -0.38% | 1.99 | 2.00% |
| 2025-07-25 | 5.06 | 5.21 | 5.06 | 5.13 | +0.58% | 3.90 | 3.89% |
| 2025-07-24 | 4.82 | 5.26 | 4.80 | 5.10 | +6.16% | 5.16 | 5.25% |
| 2025-07-23 | 4.88 | 4.90 | 4.79 | 4.80 | -1.22% | 1.37 | 1.44% |