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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.41 | 3.43 | 3.40 | 3.43 | +0.59% | 1.18 | 2.14% |
| 2025-08-18 | 3.41 | 3.42 | 3.40 | 3.41 | +0.29% | 1.02 | 1.85% |
| 2025-08-15 | 3.40 | 3.41 | 3.38 | 3.40 | 0.00% | 0.98 | 1.79% |
| 2025-08-14 | 3.43 | 3.44 | 3.38 | 3.40 | -0.87% | 1.14 | 2.06% |
| 2025-08-13 | 3.44 | 3.45 | 3.42 | 3.43 | -0.29% | 0.86 | 1.55% |
| 2025-08-12 | 3.44 | 3.46 | 3.43 | 3.44 | 0.00% | 0.74 | 1.33% |
| 2025-08-11 | 3.43 | 3.45 | 3.42 | 3.44 | +0.29% | 0.77 | 1.38% |
| 2025-08-08 | 3.44 | 3.44 | 3.41 | 3.43 | -0.58% | 0.79 | 1.43% |
| 2025-08-07 | 3.46 | 3.47 | 3.44 | 3.45 | 0.00% | 0.88 | 1.57% |
| 2025-08-06 | 3.46 | 3.46 | 3.43 | 3.45 | -0.29% | 0.68 | 1.21% |
| 2025-08-05 | 3.43 | 3.46 | 3.43 | 3.46 | +0.87% | 0.90 | 1.62% |
| 2025-08-04 | 3.43 | 3.44 | 3.41 | 3.43 | -0.29% | 0.74 | 1.33% |
| 2025-08-01 | 3.44 | 3.46 | 3.43 | 3.44 | 0.00% | 0.72 | 1.30% |
| 2025-07-31 | 3.52 | 3.52 | 3.43 | 3.44 | -2.55% | 1.65 | 2.95% |
| 2025-07-30 | 3.47 | 3.55 | 3.45 | 3.53 | +0.86% | 2.12 | 3.74% |
| 2025-07-29 | 3.60 | 3.65 | 3.48 | 3.50 | -0.28% | 2.63 | 4.59% |
| 2025-07-28 | 3.50 | 3.56 | 3.48 | 3.51 | +0.86% | 1.87 | 3.27% |
| 2025-07-25 | 3.51 | 3.51 | 3.47 | 3.48 | -0.85% | 1.02 | 1.81% |
| 2025-07-24 | 3.48 | 3.51 | 3.46 | 3.51 | +0.86% | 1.40 | 2.47% |
| 2025-07-23 | 3.52 | 3.54 | 3.47 | 3.48 | -1.14% | 1.48 | 2.61% |