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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.41 | 3.45 | 3.39 | 3.45 | +1.47% | 1.11 | 1.99% |
| 2025-06-23 | 3.35 | 3.40 | 3.31 | 3.40 | +0.89% | 0.96 | 1.76% |
| 2025-06-20 | 3.36 | 3.40 | 3.36 | 3.37 | -0.30% | 0.94 | 1.72% |
| 2025-06-19 | 3.45 | 3.45 | 3.36 | 3.38 | -2.31% | 1.45 | 2.63% |
| 2025-06-18 | 3.53 | 3.54 | 3.44 | 3.46 | -2.26% | 1.58 | 2.82% |
| 2025-06-17 | 3.56 | 3.58 | 3.52 | 3.54 | -0.56% | 1.32 | 2.30% |
| 2025-06-16 | 3.55 | 3.58 | 3.53 | 3.56 | +0.28% | 1.09 | 1.90% |
| 2025-06-13 | 3.60 | 3.61 | 3.53 | 3.55 | -1.93% | 1.75 | 3.03% |
| 2025-06-12 | 3.66 | 3.66 | 3.59 | 3.62 | -0.82% | 1.73 | 2.96% |
| 2025-06-11 | 3.64 | 3.67 | 3.62 | 3.65 | -0.27% | 1.79 | 3.04% |
| 2025-06-10 | 3.72 | 3.76 | 3.60 | 3.66 | -2.92% | 3.59 | 6.04% |
| 2025-06-09 | 3.67 | 3.86 | 3.64 | 3.77 | +3.01% | 4.44 | 7.38% |
| 2025-06-06 | 3.76 | 3.77 | 3.63 | 3.66 | -1.88% | 2.98 | 5.02% |
| 2025-06-05 | 3.80 | 3.85 | 3.72 | 3.73 | -2.10% | 4.95 | 8.11% |
| 2025-06-04 | 3.59 | 3.83 | 3.57 | 3.81 | +4.38% | 6.66 | 11.05% |
| 2025-06-03 | 3.52 | 3.70 | 3.48 | 3.65 | +4.89% | 4.67 | 8.02% |
| 2025-05-30 | 3.55 | 3.59 | 3.46 | 3.48 | -2.25% | 2.23 | 3.94% |
| 2025-05-29 | 3.60 | 3.61 | 3.50 | 3.56 | -0.56% | 2.76 | 4.82% |
| 2025-05-28 | 3.54 | 3.62 | 3.51 | 3.58 | -0.54% | 4.06 | 6.77% |
| 2025-05-27 | 3.44 | 3.70 | 3.44 | 3.60 | +5.07% | 5.38 | 8.93% |