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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.55 | 3.57 | 3.50 | 3.53 | -0.56% | 1.13 | 1.98% |
| 2026-04-20 | 3.57 | 3.58 | 3.51 | 3.55 | -0.84% | 1.27 | 2.23% |
| 2026-04-17 | 3.63 | 3.65 | 3.54 | 3.58 | -2.19% | 1.85 | 3.19% |
| 2026-04-16 | 3.47 | 3.72 | 3.45 | 3.66 | +5.48% | 2.94 | 5.04% |
| 2026-04-15 | 3.51 | 3.52 | 3.45 | 3.47 | -1.14% | 0.89 | 1.58% |
| 2026-04-14 | 3.52 | 3.54 | 3.46 | 3.51 | 0.00% | 1.08 | 1.91% |
| 2026-04-13 | 3.42 | 3.52 | 3.40 | 3.51 | +2.33% | 1.59 | 2.83% |
| 2026-04-10 | 3.41 | 3.46 | 3.39 | 3.43 | +1.18% | 0.84 | 1.51% |
| 2026-04-09 | 3.46 | 3.50 | 3.38 | 3.39 | -2.31% | 1.05 | 1.90% |
| 2026-04-08 | 3.45 | 3.48 | 3.43 | 3.47 | +1.76% | 1.15 | 2.05% |
| 2026-04-07 | 3.42 | 3.43 | 3.28 | 3.41 | -0.58% | 1.52 | 2.80% |
| 2026-04-03 | 3.56 | 3.58 | 3.42 | 3.43 | -3.92% | 0.91 | 1.63% |
| 2026-04-02 | 3.57 | 3.59 | 3.54 | 3.57 | 0.00% | 0.95 | 1.65% |
| 2026-04-01 | 3.55 | 3.63 | 3.51 | 3.57 | +1.42% | 1.38 | 2.39% |
| 2026-03-31 | 3.59 | 3.63 | 3.51 | 3.52 | -1.95% | 1.04 | 1.80% |
| 2026-03-30 | 3.46 | 3.67 | 3.46 | 3.59 | +2.87% | 1.56 | 2.69% |
| 2026-03-27 | 3.40 | 3.50 | 3.38 | 3.49 | +2.05% | 1.14 | 2.03% |
| 2026-03-26 | 3.43 | 3.50 | 3.41 | 3.42 | -0.29% | 0.99 | 1.78% |
| 2026-03-25 | 3.37 | 3.45 | 3.35 | 3.43 | +1.78% | 1.16 | 2.10% |
| 2026-03-24 | 3.28 | 3.37 | 3.24 | 3.37 | +4.33% | 1.35 | 2.53% |