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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.02 | 15.09 | 14.29 | 14.57 | +4.15% | 3.30 | 4.09% |
| 2025-06-23 | 13.00 | 13.99 | 13.00 | 13.99 | +9.98% | 1.41 | 1.88% |
| 2025-06-20 | 12.81 | 12.90 | 12.72 | 12.72 | -0.24% | 0.16 | 0.23% |
| 2025-06-19 | 12.95 | 12.97 | 12.72 | 12.75 | -1.54% | 0.22 | 0.31% |
| 2025-06-18 | 12.98 | 12.99 | 12.89 | 12.95 | -0.23% | 0.12 | 0.17% |
| 2025-06-17 | 12.96 | 13.10 | 12.96 | 12.98 | +0.08% | 0.12 | 0.17% |
| 2025-06-16 | 12.88 | 12.98 | 12.87 | 12.97 | +0.31% | 0.12 | 0.17% |
| 2025-06-13 | 13.05 | 13.10 | 12.92 | 12.93 | -0.92% | 0.23 | 0.33% |
| 2025-06-12 | 13.18 | 13.18 | 13.04 | 13.05 | -0.91% | 0.23 | 0.33% |
| 2025-06-11 | 13.13 | 13.22 | 13.13 | 13.17 | +0.38% | 0.19 | 0.27% |
| 2025-06-10 | 13.21 | 13.33 | 13.03 | 13.12 | -0.68% | 0.30 | 0.41% |
| 2025-06-09 | 13.18 | 13.22 | 13.15 | 13.21 | +0.15% | 0.22 | 0.30% |
| 2025-06-06 | 13.16 | 13.37 | 13.12 | 13.19 | +0.53% | 0.24 | 0.33% |
| 2025-06-05 | 13.23 | 13.24 | 13.08 | 13.12 | -0.83% | 0.19 | 0.26% |
| 2025-06-04 | 13.17 | 13.27 | 13.07 | 13.23 | +1.07% | 0.19 | 0.26% |
| 2025-06-03 | 13.07 | 13.13 | 13.02 | 13.09 | +0.15% | 0.12 | 0.17% |
| 2025-05-30 | 13.14 | 13.17 | 13.07 | 13.07 | -0.91% | 0.15 | 0.20% |
| 2025-05-29 | 13.15 | 13.20 | 13.07 | 13.19 | +0.46% | 0.16 | 0.22% |
| 2025-05-28 | 13.27 | 13.32 | 13.10 | 13.13 | -0.98% | 0.15 | 0.21% |
| 2025-05-27 | 13.10 | 13.29 | 13.07 | 13.26 | +1.22% | 0.18 | 0.24% |