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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.51 | 19.10 | 18.16 | 18.56 | -0.38% | 1.66 | 1.62% |
| 2026-04-20 | 19.17 | 19.21 | 18.38 | 18.63 | -3.32% | 2.88 | 2.81% |
| 2026-04-17 | 18.24 | 19.69 | 18.24 | 19.27 | +4.90% | 2.92 | 2.78% |
| 2026-04-16 | 18.66 | 18.69 | 18.22 | 18.37 | -1.82% | 1.58 | 1.56% |
| 2026-04-15 | 18.60 | 18.93 | 18.25 | 18.71 | +0.59% | 2.25 | 2.20% |
| 2026-04-14 | 18.58 | 18.75 | 18.16 | 18.60 | +0.92% | 2.22 | 2.19% |
| 2026-04-13 | 17.96 | 18.73 | 17.77 | 18.43 | +2.85% | 2.66 | 2.64% |
| 2026-04-10 | 18.23 | 18.25 | 17.85 | 17.92 | -0.44% | 1.15 | 1.16% |
| 2026-04-09 | 18.77 | 19.52 | 18.00 | 18.00 | -2.39% | 2.03 | 2.00% |
| 2026-04-08 | 17.83 | 18.88 | 17.65 | 18.44 | +1.88% | 3.64 | 3.58% |
| 2026-04-07 | 16.36 | 18.10 | 16.25 | 18.10 | +10.03% | 1.69 | 1.76% |
| 2026-04-03 | 17.30 | 17.35 | 16.21 | 16.45 | -3.86% | 1.47 | 1.62% |
| 2026-04-02 | 17.50 | 17.65 | 16.93 | 17.11 | -1.10% | 1.66 | 1.75% |
| 2026-04-01 | 17.50 | 17.75 | 17.24 | 17.30 | -0.23% | 2.07 | 2.15% |
| 2026-03-31 | 18.74 | 18.79 | 17.31 | 17.34 | -7.57% | 4.90 | 4.96% |
| 2026-03-30 | 17.88 | 18.76 | 17.86 | 18.76 | +10.03% | 6.29 | 6.15% |
| 2026-03-27 | 15.42 | 17.05 | 15.35 | 17.05 | +10.00% | 1.92 | 2.14% |
| 2026-03-26 | 15.39 | 15.78 | 15.35 | 15.50 | +0.71% | 1.07 | 1.25% |
| 2026-03-25 | 15.40 | 15.48 | 15.18 | 15.39 | +0.72% | 0.90 | 1.07% |
| 2026-03-24 | 15.36 | 15.41 | 14.85 | 15.28 | +1.19% | 0.79 | 0.95% |