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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.45 | 3.51 | 3.45 | 3.50 | +1.45% | 1.70 | 3.02% |
| 2025-09-15 | 3.43 | 3.47 | 3.41 | 3.45 | +0.29% | 1.09 | 1.96% |
| 2025-09-12 | 3.43 | 3.45 | 3.42 | 3.44 | +0.29% | 1.11 | 2.00% |
| 2025-09-11 | 3.43 | 3.44 | 3.39 | 3.43 | -0.29% | 0.93 | 1.68% |
| 2025-09-10 | 3.42 | 3.44 | 3.40 | 3.44 | +0.58% | 1.05 | 1.89% |
| 2025-09-09 | 3.40 | 3.44 | 3.39 | 3.42 | +0.59% | 1.13 | 2.05% |
| 2025-09-08 | 3.37 | 3.41 | 3.37 | 3.40 | +0.29% | 0.91 | 1.66% |
| 2025-09-05 | 3.40 | 3.40 | 3.34 | 3.39 | -0.59% | 1.19 | 2.18% |
| 2025-09-04 | 3.35 | 3.42 | 3.33 | 3.41 | +1.49% | 1.35 | 2.46% |
| 2025-09-03 | 3.43 | 3.44 | 3.35 | 3.36 | -1.75% | 1.05 | 1.91% |
| 2025-09-02 | 3.40 | 3.43 | 3.38 | 3.42 | +0.29% | 1.34 | 2.43% |
| 2025-09-01 | 3.39 | 3.43 | 3.38 | 3.41 | 0.00% | 0.92 | 1.67% |
| 2025-08-29 | 3.41 | 3.46 | 3.39 | 3.41 | -0.29% | 1.21 | 2.19% |
| 2025-08-28 | 3.43 | 3.46 | 3.34 | 3.42 | -0.29% | 1.69 | 3.07% |
| 2025-08-27 | 3.50 | 3.52 | 3.43 | 3.43 | -2.00% | 1.91 | 3.41% |
| 2025-08-26 | 3.48 | 3.51 | 3.46 | 3.50 | +0.57% | 1.68 | 2.97% |
| 2025-08-25 | 3.45 | 3.49 | 3.43 | 3.48 | +0.87% | 1.61 | 2.87% |
| 2025-08-22 | 3.46 | 3.46 | 3.42 | 3.45 | -0.29% | 1.04 | 1.87% |
| 2025-08-21 | 3.47 | 3.48 | 3.44 | 3.46 | -0.57% | 1.28 | 2.29% |
| 2025-08-20 | 3.42 | 3.51 | 3.40 | 3.48 | +1.46% | 2.58 | 4.61% |