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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.48 | 14.53 | 14.33 | 14.52 | +0.21% | 0.49 | 0.61% |
| 2025-07-21 | 14.33 | 14.52 | 14.26 | 14.49 | +1.12% | 0.58 | 0.73% |
| 2025-07-18 | 14.02 | 14.36 | 13.93 | 14.33 | +2.65% | 0.74 | 0.95% |
| 2025-07-17 | 13.90 | 13.96 | 13.85 | 13.96 | +0.87% | 0.18 | 0.24% |
| 2025-07-16 | 13.93 | 13.96 | 13.78 | 13.84 | -0.50% | 0.35 | 0.45% |
| 2025-07-15 | 14.15 | 14.29 | 13.85 | 13.91 | -2.11% | 0.47 | 0.61% |
| 2025-07-14 | 14.15 | 14.28 | 14.13 | 14.21 | -0.49% | 0.29 | 0.37% |
| 2025-07-11 | 14.38 | 14.47 | 14.24 | 14.28 | -0.70% | 0.43 | 0.54% |
| 2025-07-10 | 14.17 | 14.65 | 14.14 | 14.38 | +1.41% | 0.78 | 0.98% |
| 2025-07-09 | 14.30 | 14.33 | 14.13 | 14.18 | -0.63% | 0.33 | 0.42% |
| 2025-07-08 | 14.15 | 14.32 | 14.15 | 14.27 | +0.71% | 0.32 | 0.41% |
| 2025-07-07 | 14.05 | 14.24 | 14.02 | 14.17 | +0.78% | 0.26 | 0.33% |
| 2025-07-04 | 14.42 | 14.42 | 14.06 | 14.06 | -2.50% | 0.50 | 0.64% |
| 2025-07-03 | 14.37 | 14.48 | 14.21 | 14.42 | +0.63% | 0.46 | 0.58% |
| 2025-07-02 | 14.36 | 14.38 | 14.17 | 14.33 | +0.35% | 0.41 | 0.52% |
| 2025-07-01 | 14.24 | 14.36 | 14.16 | 14.28 | -0.35% | 0.37 | 0.47% |
| 2025-06-30 | 14.18 | 14.36 | 14.09 | 14.33 | +0.99% | 0.52 | 0.66% |
| 2025-06-27 | 14.25 | 14.49 | 14.15 | 14.19 | -0.49% | 0.68 | 0.87% |
| 2025-06-26 | 14.40 | 14.62 | 14.25 | 14.26 | -2.33% | 1.08 | 1.36% |
| 2025-06-25 | 14.51 | 14.90 | 14.38 | 14.60 | +0.21% | 1.83 | 2.28% |