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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.49 | 14.55 | 14.40 | 14.50 | +0.07% | 0.31 | 0.39% |
| 2025-08-18 | 14.69 | 14.70 | 14.45 | 14.49 | +0.42% | 0.43 | 0.54% |
| 2025-08-15 | 14.20 | 14.57 | 14.20 | 14.43 | +1.62% | 0.57 | 0.72% |
| 2025-08-14 | 14.47 | 14.47 | 14.16 | 14.20 | -1.32% | 0.41 | 0.53% |
| 2025-08-13 | 14.45 | 14.48 | 14.35 | 14.39 | -0.42% | 0.33 | 0.41% |
| 2025-08-12 | 14.50 | 14.50 | 14.32 | 14.45 | -0.41% | 0.35 | 0.45% |
| 2025-08-11 | 14.33 | 14.64 | 14.33 | 14.51 | +1.68% | 0.65 | 0.81% |
| 2025-08-08 | 14.27 | 14.28 | 14.15 | 14.27 | +0.21% | 0.21 | 0.27% |
| 2025-08-07 | 14.33 | 14.40 | 14.20 | 14.24 | -0.42% | 0.28 | 0.35% |
| 2025-08-06 | 14.16 | 14.33 | 14.07 | 14.30 | +1.27% | 0.33 | 0.43% |
| 2025-08-05 | 14.15 | 14.19 | 14.06 | 14.12 | -0.14% | 0.31 | 0.40% |
| 2025-08-04 | 14.13 | 14.23 | 14.03 | 14.14 | -0.42% | 0.31 | 0.40% |
| 2025-08-01 | 14.09 | 14.27 | 14.01 | 14.20 | +0.78% | 0.24 | 0.30% |
| 2025-07-31 | 14.35 | 14.38 | 14.09 | 14.09 | -1.81% | 0.43 | 0.56% |
| 2025-07-30 | 14.39 | 14.59 | 14.25 | 14.35 | -0.28% | 0.41 | 0.52% |
| 2025-07-29 | 14.47 | 14.55 | 14.26 | 14.39 | -0.62% | 0.40 | 0.51% |
| 2025-07-28 | 14.64 | 14.70 | 14.44 | 14.48 | -1.09% | 0.43 | 0.53% |
| 2025-07-25 | 14.56 | 15.05 | 14.56 | 14.64 | +0.62% | 0.93 | 1.14% |
| 2025-07-24 | 14.32 | 14.68 | 14.32 | 14.55 | +1.32% | 0.48 | 0.60% |
| 2025-07-23 | 14.52 | 14.62 | 14.35 | 14.36 | -1.10% | 0.45 | 0.56% |