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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.70 | 17.71 | 17.12 | 17.25 | -2.43% | 1.29 | 1.35% |
| 2026-01-15 | 17.33 | 18.38 | 17.27 | 17.68 | +1.20% | 1.49 | 1.52% |
| 2026-01-14 | 17.67 | 18.20 | 17.37 | 17.47 | -0.96% | 1.88 | 1.92% |
| 2026-01-13 | 17.80 | 18.24 | 17.45 | 17.64 | -0.79% | 1.70 | 1.74% |
| 2026-01-12 | 17.20 | 18.28 | 17.05 | 17.78 | +2.83% | 2.53 | 2.58% |
| 2026-01-09 | 17.41 | 17.55 | 17.17 | 17.29 | -0.63% | 1.37 | 1.44% |
| 2026-01-08 | 17.37 | 17.85 | 17.30 | 17.40 | +0.35% | 1.65 | 1.72% |
| 2026-01-07 | 18.24 | 18.24 | 17.31 | 17.34 | -3.29% | 3.00 | 3.11% |
| 2026-01-06 | 16.20 | 17.93 | 16.20 | 17.93 | +10.00% | 2.28 | 2.36% |
| 2026-01-05 | 16.20 | 16.44 | 16.12 | 16.30 | +0.62% | 0.94 | 1.05% |
| 2025-12-31 | 16.48 | 16.48 | 16.16 | 16.20 | -1.70% | 0.91 | 1.02% |
| 2025-12-30 | 16.63 | 16.80 | 16.26 | 16.48 | -2.02% | 2.16 | 2.39% |
| 2025-12-29 | 15.68 | 17.13 | 15.59 | 16.82 | +8.03% | 3.84 | 4.17% |
| 2025-12-26 | 15.13 | 15.67 | 15.02 | 15.57 | +3.11% | 1.14 | 1.34% |
| 2025-12-25 | 15.12 | 15.25 | 14.83 | 15.10 | +0.67% | 0.47 | 0.57% |
| 2025-12-24 | 14.80 | 15.04 | 14.69 | 15.00 | +1.08% | 0.42 | 0.51% |
| 2025-12-23 | 14.85 | 15.01 | 14.75 | 14.84 | -0.54% | 0.38 | 0.46% |
| 2025-12-22 | 14.90 | 15.05 | 14.85 | 14.92 | +0.20% | 0.35 | 0.43% |
| 2025-12-19 | 14.88 | 14.96 | 14.79 | 14.89 | +0.68% | 0.38 | 0.47% |
| 2025-12-18 | 14.71 | 15.06 | 14.71 | 14.79 | -0.14% | 0.36 | 0.44% |