维维股份 sh.600300
3.41
+0.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.40 | 3.42 | 3.36 | 3.41 | +0.89% | 0.77 | 1.41% |
| 2026-05-21 | 3.43 | 3.46 | 3.37 | 3.38 | -1.46% | 0.99 | 1.79% |
| 2026-05-20 | 3.47 | 3.47 | 3.42 | 3.43 | -1.44% | 0.65 | 1.17% |
| 2026-05-19 | 3.47 | 3.50 | 3.43 | 3.48 | +0.58% | 0.80 | 1.43% |
| 2026-05-18 | 3.46 | 3.46 | 3.40 | 3.46 | 0.00% | 0.91 | 1.63% |
| 2026-05-15 | 3.51 | 3.52 | 3.44 | 3.46 | -1.70% | 1.10 | 1.96% |
| 2026-05-14 | 3.58 | 3.59 | 3.51 | 3.52 | -1.95% | 1.27 | 2.23% |
| 2026-05-13 | 3.55 | 3.59 | 3.54 | 3.59 | +0.56% | 1.05 | 1.82% |
| 2026-05-12 | 3.60 | 3.61 | 3.55 | 3.57 | -0.83% | 1.17 | 2.03% |
| 2026-05-11 | 3.63 | 3.63 | 3.57 | 3.60 | -0.55% | 1.55 | 2.67% |
| 2026-05-08 | 3.62 | 3.64 | 3.59 | 3.62 | -0.28% | 1.20 | 2.06% |
| 2026-05-07 | 3.68 | 3.70 | 3.61 | 3.63 | -1.36% | 1.46 | 2.48% |
| 2026-05-06 | 3.74 | 3.76 | 3.64 | 3.68 | -1.60% | 2.67 | 4.49% |
| 2026-04-30 | 3.63 | 3.80 | 3.63 | 3.74 | +5.35% | 4.06 | 6.73% |
| 2026-04-29 | 3.49 | 3.58 | 3.48 | 3.55 | +1.43% | 1.08 | 1.89% |
| 2026-04-28 | 3.48 | 3.52 | 3.48 | 3.50 | 0.00% | 0.69 | 1.22% |
| 2026-04-27 | 3.51 | 3.51 | 3.45 | 3.50 | -0.57% | 0.92 | 1.63% |
| 2026-04-24 | 3.52 | 3.54 | 3.49 | 3.52 | -0.28% | 0.76 | 1.34% |
| 2026-04-23 | 3.54 | 3.55 | 3.48 | 3.53 | -0.56% | 1.10 | 1.93% |
| 2026-04-22 | 3.52 | 3.58 | 3.52 | 3.55 | +0.57% | 1.08 | 1.88% |