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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.30 | 14.40 | 14.25 | 14.26 | -0.63% | 0.18 | 0.22% |
| 2025-10-21 | 14.24 | 14.36 | 14.20 | 14.35 | +0.91% | 0.24 | 0.31% |
| 2025-10-20 | 14.23 | 14.25 | 14.16 | 14.22 | +0.49% | 0.18 | 0.23% |
| 2025-10-17 | 14.35 | 14.45 | 14.15 | 14.15 | -1.39% | 0.22 | 0.28% |
| 2025-10-16 | 14.50 | 14.51 | 14.33 | 14.35 | -0.97% | 0.19 | 0.25% |
| 2025-10-15 | 14.40 | 14.56 | 14.32 | 14.49 | +0.91% | 0.24 | 0.31% |
| 2025-10-14 | 14.40 | 14.55 | 14.31 | 14.36 | -0.42% | 0.33 | 0.41% |
| 2025-10-13 | 14.24 | 14.46 | 14.14 | 14.42 | -0.55% | 0.31 | 0.39% |
| 2025-10-10 | 14.45 | 14.57 | 14.39 | 14.50 | +0.14% | 0.27 | 0.34% |
| 2025-10-09 | 14.56 | 14.60 | 14.35 | 14.48 | +0.21% | 0.38 | 0.48% |
| 2025-09-30 | 14.36 | 14.54 | 14.36 | 14.45 | +0.42% | 0.28 | 0.35% |
| 2025-09-29 | 14.13 | 14.46 | 14.04 | 14.39 | +1.70% | 0.35 | 0.45% |
| 2025-09-26 | 14.09 | 14.27 | 14.09 | 14.15 | +0.14% | 0.21 | 0.27% |
| 2025-09-25 | 14.16 | 14.33 | 14.08 | 14.13 | -0.63% | 0.33 | 0.42% |
| 2025-09-24 | 14.17 | 14.25 | 14.11 | 14.22 | +0.49% | 0.22 | 0.28% |
| 2025-09-23 | 14.34 | 14.34 | 13.99 | 14.15 | -1.32% | 0.45 | 0.58% |
| 2025-09-22 | 14.42 | 14.44 | 14.23 | 14.34 | -0.62% | 0.31 | 0.40% |
| 2025-09-19 | 14.40 | 14.46 | 14.29 | 14.43 | +0.21% | 0.39 | 0.49% |
| 2025-09-18 | 14.83 | 14.83 | 14.36 | 14.40 | -2.37% | 0.63 | 0.79% |
| 2025-09-17 | 14.78 | 14.91 | 14.71 | 14.75 | -0.34% | 0.34 | 0.42% |