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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.42 | 3.44 | 3.36 | 3.43 | +0.28% | 1.31 | 2.30% |
| 2025-05-23 | 3.52 | 3.54 | 3.42 | 3.42 | -3.54% | 2.44 | 4.22% |
| 2025-05-22 | 3.47 | 3.72 | 3.46 | 3.54 | +1.10% | 3.58 | 5.99% |
| 2025-05-21 | 3.51 | 3.60 | 3.45 | 3.50 | -0.27% | 3.11 | 5.29% |
| 2025-05-20 | 3.42 | 3.54 | 3.42 | 3.51 | +2.25% | 3.65 | 6.23% |
| 2025-05-19 | 3.40 | 3.45 | 3.39 | 3.44 | +0.56% | 1.75 | 3.05% |
| 2025-05-16 | 3.47 | 3.47 | 3.38 | 3.42 | -2.21% | 2.38 | 4.17% |
| 2025-05-15 | 3.42 | 3.51 | 3.39 | 3.49 | +2.26% | 3.88 | 6.69% |
| 2025-05-14 | 3.36 | 3.43 | 3.34 | 3.42 | +1.14% | 1.95 | 3.43% |
| 2025-05-13 | 3.45 | 3.45 | 3.35 | 3.38 | -1.69% | 2.31 | 4.06% |
| 2025-05-12 | 3.44 | 3.46 | 3.41 | 3.44 | -0.28% | 2.18 | 3.79% |
| 2025-05-09 | 3.49 | 3.50 | 3.42 | 3.44 | -1.38% | 2.11 | 3.65% |
| 2025-05-08 | 3.52 | 3.55 | 3.46 | 3.49 | -1.36% | 2.76 | 4.70% |
| 2025-05-07 | 3.48 | 3.56 | 3.48 | 3.54 | +1.66% | 3.64 | 6.17% |
| 2025-05-06 | 3.43 | 3.48 | 3.41 | 3.48 | +2.85% | 3.15 | 5.46% |