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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.48 | 15.70 | 15.00 | 15.10 | -2.96% | 1.20 | 1.43% |
| 2026-03-20 | 16.00 | 16.29 | 15.54 | 15.56 | -2.75% | 1.00 | 1.16% |
| 2026-03-19 | 16.96 | 16.96 | 15.89 | 16.00 | -5.16% | 1.32 | 1.48% |
| 2026-03-18 | 16.89 | 16.95 | 16.66 | 16.87 | -0.47% | 0.61 | 0.65% |
| 2026-03-17 | 17.25 | 17.56 | 16.90 | 16.95 | -2.02% | 1.12 | 1.19% |
| 2026-03-16 | 18.70 | 19.10 | 17.09 | 17.30 | -7.83% | 2.27 | 2.33% |
| 2026-03-13 | 19.11 | 19.73 | 18.76 | 18.77 | -2.90% | 1.55 | 1.47% |
| 2026-03-12 | 19.47 | 19.54 | 18.84 | 19.33 | +0.42% | 1.55 | 1.47% |
| 2026-03-11 | 19.28 | 19.87 | 18.88 | 19.25 | +0.31% | 1.57 | 1.48% |
| 2026-03-10 | 19.40 | 19.77 | 19.14 | 19.19 | -1.59% | 1.02 | 0.96% |
| 2026-03-09 | 20.50 | 20.75 | 19.33 | 19.50 | -3.23% | 1.62 | 1.49% |
| 2026-03-06 | 19.31 | 20.36 | 19.00 | 20.15 | +4.35% | 1.68 | 1.53% |
| 2026-03-05 | 19.34 | 19.82 | 19.16 | 19.31 | +1.36% | 0.90 | 0.84% |
| 2026-03-04 | 18.70 | 19.29 | 18.61 | 19.05 | +0.11% | 0.88 | 0.84% |
| 2026-03-03 | 20.19 | 20.27 | 18.98 | 19.03 | -5.75% | 1.46 | 1.36% |
| 2026-03-02 | 20.21 | 20.43 | 19.59 | 20.19 | -1.85% | 1.95 | 1.77% |
| 2026-02-27 | 20.39 | 20.65 | 20.19 | 20.57 | +1.08% | 0.96 | 0.86% |
| 2026-02-26 | 20.96 | 20.99 | 20.19 | 20.35 | -2.58% | 1.25 | 1.11% |
| 2026-02-25 | 21.15 | 21.45 | 20.72 | 20.89 | -1.69% | 1.51 | 1.30% |
| 2026-02-24 | 19.62 | 21.45 | 19.61 | 21.25 | +8.36% | 2.80 | 2.45% |