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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.42 | 3.47 | 3.42 | 3.43 | 0.00% | 0.88 | 1.59% |
| 2025-10-21 | 3.39 | 3.43 | 3.37 | 3.43 | +1.18% | 1.07 | 1.94% |
| 2025-10-20 | 3.37 | 3.39 | 3.35 | 3.39 | +0.59% | 0.60 | 1.11% |
| 2025-10-17 | 3.39 | 3.41 | 3.35 | 3.37 | -0.59% | 0.67 | 1.22% |
| 2025-10-16 | 3.42 | 3.42 | 3.37 | 3.39 | -0.88% | 0.65 | 1.19% |
| 2025-10-15 | 3.40 | 3.42 | 3.38 | 3.42 | +0.29% | 0.90 | 1.63% |
| 2025-10-14 | 3.35 | 3.41 | 3.34 | 3.41 | +1.49% | 1.31 | 2.39% |
| 2025-10-13 | 3.34 | 3.36 | 3.31 | 3.36 | -0.30% | 0.76 | 1.41% |
| 2025-10-10 | 3.32 | 3.38 | 3.32 | 3.37 | +1.20% | 0.86 | 1.59% |
| 2025-10-09 | 3.33 | 3.34 | 3.29 | 3.33 | -0.30% | 0.75 | 1.41% |
| 2025-09-30 | 3.30 | 3.37 | 3.29 | 3.34 | +1.21% | 0.86 | 1.60% |
| 2025-09-29 | 3.28 | 3.30 | 3.25 | 3.30 | +0.30% | 0.63 | 1.19% |
| 2025-09-26 | 3.28 | 3.31 | 3.26 | 3.29 | 0.00% | 0.59 | 1.11% |
| 2025-09-25 | 3.32 | 3.33 | 3.28 | 3.29 | -0.90% | 0.63 | 1.18% |
| 2025-09-24 | 3.28 | 3.33 | 3.27 | 3.32 | +0.91% | 0.60 | 1.13% |
| 2025-09-23 | 3.35 | 3.35 | 3.23 | 3.29 | -2.08% | 1.17 | 2.19% |
| 2025-09-22 | 3.40 | 3.41 | 3.34 | 3.36 | -1.18% | 0.98 | 1.80% |
| 2025-09-19 | 3.45 | 3.45 | 3.38 | 3.40 | -1.73% | 1.20 | 2.18% |
| 2025-09-18 | 3.52 | 3.53 | 3.42 | 3.46 | -1.98% | 1.93 | 3.43% |
| 2025-09-17 | 3.50 | 3.59 | 3.46 | 3.53 | +0.86% | 3.11 | 5.46% |