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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.56 | 3.60 | 3.53 | 3.56 | 0.00% | 1.26 | 2.18% |
| 2026-01-15 | 3.58 | 3.63 | 3.55 | 3.56 | -0.84% | 1.37 | 2.36% |
| 2026-01-14 | 3.59 | 3.64 | 3.55 | 3.59 | -0.55% | 2.01 | 3.45% |
| 2026-01-13 | 3.64 | 3.67 | 3.59 | 3.61 | -1.10% | 1.83 | 3.11% |
| 2026-01-12 | 3.66 | 3.67 | 3.61 | 3.65 | -0.27% | 1.98 | 3.37% |
| 2026-01-09 | 3.54 | 3.68 | 3.52 | 3.66 | +3.39% | 2.45 | 4.20% |
| 2026-01-08 | 3.52 | 3.55 | 3.50 | 3.54 | 0.00% | 1.13 | 1.99% |
| 2026-01-07 | 3.56 | 3.57 | 3.52 | 3.54 | -0.84% | 1.16 | 2.02% |
| 2026-01-06 | 3.50 | 3.57 | 3.49 | 3.57 | +1.71% | 1.60 | 2.79% |
| 2026-01-05 | 3.51 | 3.53 | 3.49 | 3.51 | 0.00% | 1.48 | 2.62% |
| 2025-12-31 | 3.52 | 3.53 | 3.47 | 3.51 | 0.00% | 0.88 | 1.56% |
| 2025-12-30 | 3.56 | 3.57 | 3.50 | 3.51 | -1.40% | 1.18 | 2.06% |
| 2025-12-29 | 3.64 | 3.64 | 3.54 | 3.56 | -2.47% | 1.50 | 2.59% |
| 2025-12-26 | 3.65 | 3.68 | 3.62 | 3.65 | 0.00% | 1.27 | 2.15% |
| 2025-12-25 | 3.65 | 3.68 | 3.63 | 3.65 | -0.27% | 1.10 | 1.86% |
| 2025-12-24 | 3.68 | 3.69 | 3.64 | 3.66 | -0.81% | 1.37 | 2.31% |
| 2025-12-23 | 3.72 | 3.77 | 3.64 | 3.69 | -0.27% | 2.04 | 3.41% |
| 2025-12-22 | 3.73 | 3.75 | 3.68 | 3.70 | -0.80% | 1.91 | 3.19% |
| 2025-12-19 | 3.64 | 3.75 | 3.59 | 3.73 | +2.75% | 3.25 | 5.44% |
| 2025-12-18 | 3.56 | 3.70 | 3.54 | 3.63 | +1.40% | 2.59 | 4.41% |