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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.61 | 3.65 | 3.58 | 3.60 | -0.55% | 1.05 | 1.80% |
| 2025-11-18 | 3.68 | 3.69 | 3.58 | 3.62 | -1.36% | 1.38 | 2.35% |
| 2025-11-17 | 3.66 | 3.70 | 3.65 | 3.67 | 0.00% | 1.16 | 1.95% |
| 2025-11-14 | 3.70 | 3.75 | 3.66 | 3.67 | -1.34% | 1.54 | 2.57% |
| 2025-11-13 | 3.70 | 3.73 | 3.65 | 3.72 | +0.54% | 1.53 | 2.55% |
| 2025-11-12 | 3.74 | 3.79 | 3.68 | 3.70 | -1.07% | 1.90 | 3.17% |
| 2025-11-11 | 3.71 | 3.76 | 3.66 | 3.74 | +0.81% | 2.59 | 4.31% |
| 2025-11-10 | 3.58 | 3.71 | 3.56 | 3.71 | +3.63% | 2.69 | 4.54% |
| 2025-11-07 | 3.59 | 3.63 | 3.57 | 3.58 | -0.56% | 1.26 | 2.16% |
| 2025-11-06 | 3.65 | 3.66 | 3.59 | 3.60 | -1.37% | 1.84 | 3.15% |
| 2025-11-05 | 3.57 | 3.72 | 3.57 | 3.65 | +1.67% | 2.56 | 4.33% |
| 2025-11-04 | 3.62 | 3.64 | 3.56 | 3.59 | -0.83% | 2.08 | 3.58% |
| 2025-11-03 | 3.58 | 3.67 | 3.57 | 3.62 | +1.12% | 3.55 | 6.05% |
| 2025-10-31 | 3.46 | 3.65 | 3.45 | 3.58 | +3.17% | 4.36 | 7.58% |
| 2025-10-30 | 3.45 | 3.57 | 3.45 | 3.47 | +2.97% | 4.07 | 7.18% |
| 2025-10-29 | 3.38 | 3.38 | 3.34 | 3.37 | -0.59% | 0.56 | 1.03% |
| 2025-10-28 | 3.40 | 3.40 | 3.37 | 3.39 | -0.29% | 0.55 | 1.00% |
| 2025-10-27 | 3.41 | 3.42 | 3.38 | 3.40 | 0.00% | 0.58 | 1.05% |
| 2025-10-24 | 3.46 | 3.47 | 3.40 | 3.40 | -1.73% | 0.75 | 1.35% |
| 2025-10-23 | 3.42 | 3.46 | 3.42 | 3.46 | +0.87% | 0.78 | 1.41% |