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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.09 | 13.14 | 13.01 | 13.10 | +0.08% | 0.14 | 0.20% |
| 2025-05-23 | 13.14 | 13.25 | 13.09 | 13.09 | -0.23% | 0.16 | 0.22% |
| 2025-05-22 | 13.30 | 13.30 | 13.10 | 13.12 | -1.28% | 0.23 | 0.31% |
| 2025-05-21 | 13.36 | 13.41 | 13.26 | 13.29 | -0.67% | 0.26 | 0.35% |
| 2025-05-20 | 13.53 | 13.54 | 13.37 | 13.38 | -1.03% | 0.27 | 0.36% |
| 2025-05-19 | 13.52 | 13.59 | 13.46 | 13.52 | -0.29% | 0.15 | 0.20% |
| 2025-05-16 | 13.52 | 13.64 | 13.41 | 13.56 | +0.30% | 0.23 | 0.30% |
| 2025-05-15 | 13.49 | 13.71 | 13.49 | 13.52 | -0.29% | 0.26 | 0.35% |
| 2025-05-14 | 13.47 | 13.77 | 13.40 | 13.56 | +0.44% | 0.33 | 0.43% |
| 2025-05-13 | 13.53 | 13.69 | 13.33 | 13.50 | +0.52% | 0.34 | 0.46% |
| 2025-05-12 | 13.50 | 13.58 | 13.36 | 13.43 | -0.15% | 0.25 | 0.34% |
| 2025-05-09 | 13.24 | 13.77 | 13.07 | 13.45 | +1.58% | 0.57 | 0.77% |
| 2025-05-08 | 13.23 | 13.26 | 13.10 | 13.24 | +0.08% | 0.22 | 0.30% |
| 2025-05-07 | 13.21 | 13.29 | 13.09 | 13.23 | +0.76% | 0.27 | 0.37% |
| 2025-05-06 | 12.87 | 13.22 | 12.87 | 13.13 | +2.25% | 0.26 | 0.37% |