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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.55 | 3.62 | 3.46 | 3.58 | +0.85% | 1.95 | 3.40% |
| 2025-12-16 | 3.55 | 3.65 | 3.51 | 3.55 | 0.00% | 1.95 | 3.38% |
| 2025-12-15 | 3.41 | 3.60 | 3.41 | 3.55 | +3.50% | 2.24 | 3.91% |
| 2025-12-12 | 3.45 | 3.48 | 3.41 | 3.43 | -0.87% | 1.47 | 2.64% |
| 2025-12-11 | 3.56 | 3.57 | 3.44 | 3.46 | -3.35% | 2.17 | 3.85% |
| 2025-12-10 | 3.59 | 3.66 | 3.54 | 3.58 | -0.56% | 1.40 | 2.40% |
| 2025-12-09 | 3.59 | 3.64 | 3.50 | 3.60 | +0.28% | 1.64 | 2.83% |
| 2025-12-08 | 3.65 | 3.66 | 3.56 | 3.59 | -1.37% | 1.47 | 2.53% |
| 2025-12-05 | 3.57 | 3.66 | 3.53 | 3.64 | +2.25% | 1.48 | 2.54% |
| 2025-12-04 | 3.66 | 3.67 | 3.55 | 3.56 | -2.73% | 1.42 | 2.44% |
| 2025-12-03 | 3.67 | 3.68 | 3.60 | 3.66 | 0.00% | 1.26 | 2.14% |
| 2025-12-02 | 3.60 | 3.67 | 3.56 | 3.66 | +1.10% | 1.66 | 2.84% |
| 2025-12-01 | 3.56 | 3.66 | 3.55 | 3.62 | +1.69% | 1.66 | 2.83% |
| 2025-11-28 | 3.46 | 3.59 | 3.43 | 3.56 | +2.59% | 1.72 | 3.01% |
| 2025-11-27 | 3.50 | 3.53 | 3.45 | 3.47 | -0.57% | 1.05 | 1.86% |
| 2025-11-26 | 3.45 | 3.53 | 3.45 | 3.49 | +0.87% | 1.23 | 2.17% |
| 2025-11-25 | 3.46 | 3.48 | 3.42 | 3.46 | +0.87% | 0.94 | 1.69% |
| 2025-11-24 | 3.44 | 3.50 | 3.41 | 3.43 | +0.29% | 1.06 | 1.90% |
| 2025-11-21 | 3.52 | 3.58 | 3.42 | 3.42 | -3.12% | 1.38 | 2.44% |
| 2025-11-20 | 3.60 | 3.61 | 3.50 | 3.53 | -1.94% | 1.36 | 2.38% |