维远股份 sh.600955
17.32
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.42 | 17.47 | 17.00 | 17.32 | +0.06% | 0.90 | 0.95% |
| 2026-05-21 | 17.97 | 18.14 | 17.28 | 17.31 | -3.73% | 1.22 | 1.25% |
| 2026-05-20 | 17.68 | 18.14 | 17.68 | 17.98 | +0.73% | 0.78 | 0.79% |
| 2026-05-19 | 17.97 | 18.00 | 17.29 | 17.85 | -0.61% | 1.40 | 1.44% |
| 2026-05-18 | 18.30 | 18.39 | 17.70 | 17.96 | -2.66% | 1.38 | 1.40% |
| 2026-05-15 | 18.59 | 19.00 | 18.30 | 18.45 | -0.54% | 1.34 | 1.31% |
| 2026-05-14 | 18.40 | 18.90 | 18.31 | 18.55 | +0.32% | 1.53 | 1.49% |
| 2026-05-13 | 18.70 | 19.08 | 18.34 | 18.49 | -0.96% | 1.33 | 1.30% |
| 2026-05-12 | 18.83 | 19.23 | 18.48 | 18.67 | -1.37% | 1.26 | 1.22% |
| 2026-05-11 | 18.42 | 19.44 | 18.35 | 18.93 | +2.77% | 1.93 | 1.86% |
| 2026-05-08 | 18.82 | 18.86 | 18.26 | 18.42 | -1.02% | 1.39 | 1.37% |
| 2026-05-07 | 19.06 | 19.19 | 18.49 | 18.61 | -3.32% | 1.98 | 1.92% |
| 2026-05-06 | 19.42 | 19.56 | 19.04 | 19.25 | -0.82% | 1.69 | 1.60% |
| 2026-04-30 | 19.73 | 19.81 | 19.33 | 19.41 | -1.97% | 1.69 | 1.57% |
| 2026-04-29 | 19.23 | 20.10 | 19.23 | 19.80 | +0.92% | 2.36 | 2.16% |
| 2026-04-28 | 19.05 | 20.14 | 19.03 | 19.62 | +2.19% | 2.51 | 2.33% |
| 2026-04-27 | 19.22 | 19.50 | 18.97 | 19.20 | +0.89% | 1.87 | 1.77% |
| 2026-04-24 | 18.60 | 19.19 | 18.60 | 19.03 | +1.44% | 1.92 | 1.84% |
| 2026-04-23 | 18.60 | 19.32 | 18.45 | 18.76 | +2.07% | 2.17 | 2.09% |
| 2026-04-22 | 18.54 | 18.76 | 18.35 | 18.38 | -0.97% | 1.27 | 1.25% |