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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.49 | 3.53 | 3.46 | 3.52 | +0.86% | 1.68 | 2.97% |
| 2025-07-21 | 3.43 | 3.50 | 3.42 | 3.49 | +1.45% | 2.22 | 3.96% |
| 2025-07-18 | 3.44 | 3.45 | 3.42 | 3.44 | 0.00% | 0.83 | 1.49% |
| 2025-07-17 | 3.42 | 3.48 | 3.42 | 3.44 | +0.29% | 1.16 | 2.08% |
| 2025-07-16 | 3.41 | 3.44 | 3.41 | 3.43 | +0.29% | 0.74 | 1.34% |
| 2025-07-15 | 3.45 | 3.46 | 3.40 | 3.42 | -1.16% | 1.18 | 2.14% |
| 2025-07-14 | 3.45 | 3.48 | 3.44 | 3.46 | 0.00% | 0.97 | 1.73% |
| 2025-07-11 | 3.44 | 3.47 | 3.43 | 3.46 | +0.29% | 1.23 | 2.20% |
| 2025-07-10 | 3.43 | 3.46 | 3.42 | 3.45 | +0.29% | 1.08 | 1.94% |
| 2025-07-09 | 3.47 | 3.49 | 3.44 | 3.44 | -0.86% | 1.27 | 2.26% |
| 2025-07-08 | 3.46 | 3.49 | 3.44 | 3.47 | -0.29% | 1.31 | 2.34% |
| 2025-07-07 | 3.44 | 3.50 | 3.43 | 3.48 | +1.16% | 1.59 | 2.84% |
| 2025-07-04 | 3.44 | 3.46 | 3.41 | 3.44 | +0.29% | 1.05 | 1.89% |
| 2025-07-03 | 3.43 | 3.45 | 3.42 | 3.43 | -0.58% | 0.92 | 1.65% |
| 2025-07-02 | 3.44 | 3.46 | 3.41 | 3.45 | +0.29% | 1.16 | 2.09% |
| 2025-07-01 | 3.40 | 3.44 | 3.40 | 3.44 | +1.18% | 0.95 | 1.72% |
| 2025-06-30 | 3.43 | 3.43 | 3.39 | 3.40 | -0.87% | 1.07 | 1.95% |
| 2025-06-27 | 3.43 | 3.46 | 3.42 | 3.43 | 0.00% | 1.02 | 1.82% |
| 2025-06-26 | 3.45 | 3.46 | 3.42 | 3.43 | -0.58% | 1.43 | 2.57% |
| 2025-06-25 | 3.45 | 3.47 | 3.41 | 3.45 | 0.00% | 1.27 | 2.29% |