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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.86 | 14.97 | 14.65 | 14.80 | -0.60% | 0.33 | 0.41% |
| 2025-09-15 | 14.88 | 14.98 | 14.77 | 14.89 | +0.07% | 0.36 | 0.44% |
| 2025-09-12 | 15.03 | 15.04 | 14.83 | 14.88 | -0.67% | 0.38 | 0.46% |
| 2025-09-11 | 14.92 | 15.01 | 14.79 | 14.98 | +0.40% | 0.53 | 0.65% |
| 2025-09-10 | 15.06 | 15.06 | 14.72 | 14.92 | -0.40% | 0.48 | 0.59% |
| 2025-09-09 | 15.02 | 15.09 | 14.89 | 14.98 | +0.07% | 0.70 | 0.85% |
| 2025-09-08 | 14.75 | 15.01 | 14.73 | 14.97 | +1.77% | 0.60 | 0.73% |
| 2025-09-05 | 14.40 | 14.73 | 14.34 | 14.71 | +2.58% | 0.54 | 0.67% |
| 2025-09-04 | 14.20 | 14.47 | 14.18 | 14.34 | +0.49% | 0.42 | 0.53% |
| 2025-09-03 | 14.55 | 14.61 | 14.23 | 14.27 | -1.92% | 0.39 | 0.50% |
| 2025-09-02 | 14.68 | 14.75 | 14.40 | 14.55 | -0.89% | 0.57 | 0.72% |
| 2025-09-01 | 14.77 | 14.99 | 14.61 | 14.68 | -0.14% | 0.88 | 1.08% |
| 2025-08-29 | 14.60 | 15.49 | 14.60 | 14.70 | +2.80% | 1.25 | 1.53% |
| 2025-08-28 | 14.31 | 14.43 | 13.97 | 14.30 | +0.07% | 0.67 | 0.86% |
| 2025-08-27 | 14.83 | 14.90 | 14.28 | 14.29 | -3.90% | 0.89 | 1.11% |
| 2025-08-26 | 14.70 | 15.05 | 14.63 | 14.87 | +1.09% | 0.81 | 0.99% |
| 2025-08-25 | 14.67 | 14.78 | 14.63 | 14.71 | +0.27% | 0.43 | 0.54% |
| 2025-08-22 | 14.71 | 14.76 | 14.57 | 14.67 | -0.27% | 0.36 | 0.45% |
| 2025-08-21 | 14.72 | 14.80 | 14.65 | 14.71 | -0.07% | 0.49 | 0.60% |
| 2025-08-20 | 14.52 | 14.74 | 14.43 | 14.72 | +1.52% | 0.47 | 0.59% |