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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.41 | 3.42 | 3.20 | 3.23 | -6.65% | 2.21 | 4.13% |
| 2026-03-20 | 3.61 | 3.62 | 3.45 | 3.46 | -4.16% | 2.09 | 3.67% |
| 2026-03-19 | 3.65 | 3.69 | 3.59 | 3.61 | -1.90% | 1.15 | 1.95% |
| 2026-03-18 | 3.72 | 3.73 | 3.63 | 3.68 | -1.08% | 1.17 | 1.96% |
| 2026-03-17 | 3.78 | 3.81 | 3.71 | 3.72 | -1.59% | 1.63 | 2.67% |
| 2026-03-16 | 3.74 | 3.83 | 3.74 | 3.78 | +0.80% | 1.60 | 2.61% |
| 2026-03-13 | 3.74 | 3.80 | 3.72 | 3.75 | 0.00% | 1.72 | 2.81% |
| 2026-03-12 | 3.71 | 3.78 | 3.70 | 3.75 | +0.81% | 1.44 | 2.38% |
| 2026-03-11 | 3.70 | 3.73 | 3.66 | 3.72 | +0.54% | 1.29 | 2.16% |
| 2026-03-10 | 3.68 | 3.73 | 3.67 | 3.70 | +0.82% | 1.29 | 2.16% |
| 2026-03-09 | 3.69 | 3.73 | 3.65 | 3.67 | -1.34% | 1.53 | 2.58% |
| 2026-03-06 | 3.59 | 3.72 | 3.58 | 3.72 | +3.33% | 1.98 | 3.34% |
| 2026-03-05 | 3.60 | 3.63 | 3.56 | 3.60 | +0.84% | 1.65 | 2.83% |
| 2026-03-04 | 3.60 | 3.66 | 3.54 | 3.57 | -1.65% | 2.02 | 3.48% |
| 2026-03-03 | 3.66 | 3.72 | 3.61 | 3.63 | -0.82% | 2.25 | 3.80% |
| 2026-03-02 | 3.66 | 3.71 | 3.60 | 3.66 | -1.08% | 1.80 | 3.05% |
| 2026-02-27 | 3.67 | 3.71 | 3.66 | 3.70 | +0.54% | 1.10 | 1.85% |
| 2026-02-26 | 3.72 | 3.74 | 3.66 | 3.68 | -1.34% | 1.35 | 2.27% |
| 2026-02-25 | 3.66 | 3.79 | 3.65 | 3.73 | +1.91% | 1.90 | 3.15% |
| 2026-02-24 | 3.64 | 3.67 | 3.62 | 3.66 | +0.83% | 1.15 | 1.95% |