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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.69 | 3.72 | 3.63 | 3.63 | -1.36% | 1.26 | 2.13% |
| 2026-02-12 | 3.77 | 3.77 | 3.67 | 3.68 | -2.39% | 1.81 | 3.02% |
| 2026-02-11 | 3.77 | 3.83 | 3.74 | 3.77 | -0.26% | 1.42 | 2.32% |
| 2026-02-10 | 3.81 | 3.82 | 3.72 | 3.78 | -1.05% | 1.59 | 2.61% |
| 2026-02-09 | 3.80 | 3.83 | 3.77 | 3.82 | +0.79% | 1.81 | 2.95% |
| 2026-02-06 | 3.81 | 3.85 | 3.78 | 3.79 | -1.04% | 1.82 | 2.95% |
| 2026-02-05 | 3.83 | 3.87 | 3.78 | 3.83 | -0.26% | 2.66 | 4.28% |
| 2026-02-04 | 3.71 | 3.88 | 3.70 | 3.84 | +3.50% | 3.51 | 5.69% |
| 2026-02-03 | 3.74 | 3.78 | 3.68 | 3.71 | -0.27% | 1.90 | 3.17% |
| 2026-02-02 | 3.78 | 3.82 | 3.70 | 3.72 | -1.85% | 2.17 | 3.57% |
| 2026-01-30 | 3.76 | 3.85 | 3.72 | 3.79 | +0.53% | 2.45 | 4.00% |
| 2026-01-29 | 3.68 | 3.78 | 3.68 | 3.77 | +1.89% | 2.30 | 3.81% |
| 2026-01-28 | 3.62 | 3.74 | 3.61 | 3.70 | +1.65% | 2.01 | 3.38% |
| 2026-01-27 | 3.71 | 3.71 | 3.60 | 3.64 | -1.89% | 1.72 | 2.93% |
| 2026-01-26 | 3.72 | 3.73 | 3.67 | 3.71 | 0.00% | 1.58 | 2.65% |
| 2026-01-23 | 3.77 | 3.78 | 3.70 | 3.71 | -2.11% | 2.48 | 4.11% |
| 2026-01-22 | 3.69 | 3.82 | 3.67 | 3.79 | +2.71% | 2.55 | 4.21% |
| 2026-01-21 | 3.69 | 3.71 | 3.64 | 3.69 | -0.54% | 1.41 | 2.37% |
| 2026-01-20 | 3.66 | 3.72 | 3.64 | 3.71 | +1.37% | 2.48 | 4.15% |
| 2026-01-19 | 3.55 | 3.68 | 3.54 | 3.66 | +2.81% | 2.50 | 4.24% |