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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.66 | 15.72 | 15.26 | 15.43 | -0.71% | 0.80 | 0.94% |
| 2025-11-18 | 15.84 | 15.84 | 15.39 | 15.54 | -1.89% | 0.81 | 0.95% |
| 2025-11-17 | 15.79 | 16.03 | 15.62 | 15.84 | +0.32% | 0.94 | 1.08% |
| 2025-11-14 | 15.85 | 16.08 | 15.57 | 15.79 | 0.00% | 1.71 | 1.96% |
| 2025-11-13 | 15.41 | 16.16 | 15.41 | 15.79 | +2.67% | 2.11 | 2.43% |
| 2025-11-12 | 15.51 | 15.63 | 15.30 | 15.38 | -1.28% | 1.08 | 1.27% |
| 2025-11-11 | 15.24 | 15.80 | 15.09 | 15.58 | +2.23% | 1.51 | 1.77% |
| 2025-11-10 | 14.98 | 15.35 | 14.85 | 15.24 | +2.90% | 1.38 | 1.65% |
| 2025-11-07 | 14.42 | 15.20 | 14.36 | 14.81 | +3.21% | 1.47 | 1.81% |
| 2025-11-06 | 14.16 | 14.40 | 14.12 | 14.35 | +1.41% | 0.44 | 0.56% |
| 2025-11-05 | 13.98 | 14.20 | 13.98 | 14.15 | +0.50% | 0.24 | 0.31% |
| 2025-11-04 | 14.18 | 14.19 | 14.01 | 14.08 | -0.64% | 0.22 | 0.29% |
| 2025-11-03 | 14.16 | 14.19 | 14.08 | 14.17 | 0.00% | 0.22 | 0.28% |
| 2025-10-31 | 14.00 | 14.23 | 14.00 | 14.17 | +1.21% | 0.37 | 0.48% |
| 2025-10-30 | 14.09 | 14.15 | 14.00 | 14.00 | -0.78% | 0.32 | 0.41% |
| 2025-10-29 | 14.11 | 14.14 | 14.03 | 14.11 | +0.07% | 0.27 | 0.34% |
| 2025-10-28 | 14.24 | 14.30 | 14.06 | 14.10 | -1.54% | 0.46 | 0.59% |
| 2025-10-27 | 14.28 | 14.42 | 14.22 | 14.32 | +0.35% | 0.29 | 0.37% |
| 2025-10-24 | 14.37 | 14.46 | 14.25 | 14.27 | -0.77% | 0.24 | 0.30% |
| 2025-10-23 | 14.25 | 14.38 | 14.16 | 14.38 | +0.84% | 0.22 | 0.28% |