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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.11 | 20.25 | 19.56 | 19.61 | -3.16% | 0.86 | 0.79% |
| 2026-02-12 | 20.11 | 20.57 | 20.06 | 20.25 | -0.54% | 0.97 | 0.87% |
| 2026-02-11 | 19.64 | 21.20 | 19.62 | 20.36 | +2.67% | 2.12 | 1.87% |
| 2026-02-10 | 19.67 | 20.30 | 19.31 | 19.83 | +0.30% | 1.53 | 1.40% |
| 2026-02-09 | 19.61 | 20.30 | 19.48 | 19.77 | +1.80% | 1.70 | 1.56% |
| 2026-02-06 | 18.67 | 19.96 | 18.50 | 19.42 | +2.91% | 1.86 | 1.75% |
| 2026-02-05 | 19.33 | 19.66 | 18.85 | 18.87 | -3.23% | 1.29 | 1.23% |
| 2026-02-04 | 19.40 | 19.87 | 19.15 | 19.50 | -0.26% | 1.34 | 1.25% |
| 2026-02-03 | 19.30 | 19.89 | 18.88 | 19.55 | +3.00% | 2.06 | 1.93% |
| 2026-02-02 | 20.26 | 20.40 | 18.89 | 18.98 | -7.28% | 3.13 | 2.94% |
| 2026-01-30 | 20.60 | 20.80 | 19.34 | 20.47 | -0.97% | 3.63 | 3.29% |
| 2026-01-29 | 21.30 | 21.59 | 20.55 | 20.67 | -1.52% | 3.98 | 3.42% |
| 2026-01-28 | 20.25 | 21.63 | 20.06 | 20.99 | +4.95% | 4.53 | 3.91% |
| 2026-01-27 | 20.46 | 20.66 | 19.51 | 20.00 | -4.08% | 3.09 | 2.80% |
| 2026-01-26 | 20.40 | 21.41 | 20.03 | 20.85 | +2.21% | 5.15 | 4.50% |
| 2026-01-23 | 20.01 | 21.17 | 20.01 | 20.40 | +2.00% | 4.00 | 3.53% |
| 2026-01-22 | 20.39 | 20.71 | 19.73 | 20.00 | -4.21% | 4.84 | 4.39% |
| 2026-01-21 | 22.00 | 22.00 | 20.70 | 20.88 | +1.41% | 8.70 | 7.43% |
| 2026-01-20 | 18.59 | 20.59 | 18.58 | 20.59 | +9.99% | 4.59 | 4.14% |
| 2026-01-19 | 16.80 | 18.98 | 16.76 | 18.72 | +8.52% | 6.16 | 6.08% |