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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.65 | 14.87 | 14.64 | 14.81 | +0.75% | 0.34 | 0.42% |
| 2025-12-16 | 14.99 | 14.99 | 14.62 | 14.70 | -2.39% | 0.45 | 0.56% |
| 2025-12-15 | 14.21 | 15.14 | 14.18 | 15.06 | +5.02% | 1.01 | 1.24% |
| 2025-12-12 | 14.59 | 14.66 | 14.30 | 14.34 | -1.58% | 0.60 | 0.75% |
| 2025-12-11 | 14.85 | 14.94 | 14.56 | 14.57 | -1.89% | 0.38 | 0.47% |
| 2025-12-10 | 14.84 | 14.95 | 14.77 | 14.85 | -0.40% | 0.36 | 0.44% |
| 2025-12-09 | 15.22 | 15.22 | 14.84 | 14.91 | -2.36% | 0.65 | 0.80% |
| 2025-12-08 | 15.45 | 15.50 | 15.20 | 15.27 | -1.17% | 0.78 | 0.93% |
| 2025-12-05 | 15.09 | 15.50 | 15.08 | 15.45 | +1.98% | 0.73 | 0.87% |
| 2025-12-04 | 15.36 | 15.42 | 15.10 | 15.15 | -1.81% | 0.71 | 0.85% |
| 2025-12-03 | 15.46 | 15.60 | 15.35 | 15.43 | -0.32% | 0.77 | 0.90% |
| 2025-12-02 | 15.35 | 15.66 | 15.27 | 15.48 | +0.52% | 0.93 | 1.10% |
| 2025-12-01 | 15.10 | 15.75 | 15.10 | 15.40 | +1.45% | 1.42 | 1.67% |
| 2025-11-28 | 15.28 | 15.45 | 15.05 | 15.18 | -0.20% | 1.41 | 1.69% |
| 2025-11-27 | 15.26 | 15.90 | 14.90 | 15.21 | -0.91% | 2.76 | 3.31% |
| 2025-11-26 | 14.01 | 15.35 | 13.85 | 15.35 | +10.04% | 2.04 | 2.51% |
| 2025-11-25 | 14.18 | 14.18 | 13.92 | 13.95 | +0.14% | 0.63 | 0.81% |
| 2025-11-24 | 14.17 | 14.31 | 13.89 | 13.93 | -1.49% | 0.97 | 1.25% |
| 2025-11-21 | 15.10 | 15.23 | 14.11 | 14.14 | -7.40% | 1.50 | 1.88% |
| 2025-11-20 | 15.50 | 15.58 | 15.19 | 15.27 | -1.04% | 0.58 | 0.69% |