维业股份 sz.300621
8.52
+3.40%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.31 | 8.60 | 8.11 | 8.52 | +3.40% | 0.48 | 2.85% |
| 2026-05-21 | 8.63 | 8.79 | 8.16 | 8.24 | -4.52% | 0.42 | 2.44% |
| 2026-05-20 | 8.83 | 8.84 | 8.57 | 8.63 | -1.93% | 0.30 | 1.72% |
| 2026-05-19 | 8.90 | 8.99 | 8.69 | 8.80 | -1.12% | 0.32 | 1.78% |
| 2026-05-18 | 8.82 | 8.93 | 8.65 | 8.90 | +1.71% | 0.42 | 2.36% |
| 2026-05-15 | 8.92 | 8.94 | 8.64 | 8.75 | -1.91% | 0.42 | 2.34% |
| 2026-05-14 | 8.95 | 9.05 | 8.77 | 8.92 | -0.34% | 0.46 | 2.55% |
| 2026-05-13 | 8.98 | 9.10 | 8.84 | 8.95 | -0.44% | 0.44 | 2.41% |
| 2026-05-12 | 9.13 | 9.17 | 8.96 | 8.99 | -1.43% | 0.28 | 1.53% |
| 2026-05-11 | 9.18 | 9.20 | 9.02 | 9.12 | +0.77% | 0.41 | 2.22% |
| 2026-05-08 | 9.05 | 9.11 | 8.96 | 9.05 | 0.00% | 0.50 | 2.74% |
| 2026-05-07 | 9.03 | 9.30 | 8.99 | 9.05 | +0.22% | 0.65 | 3.52% |
| 2026-05-06 | 9.13 | 9.23 | 8.93 | 9.03 | -0.66% | 0.61 | 3.29% |
| 2026-04-30 | 9.02 | 9.30 | 8.97 | 9.09 | +1.34% | 0.55 | 2.99% |
| 2026-04-29 | 8.80 | 9.09 | 8.74 | 8.97 | +1.82% | 0.49 | 2.68% |
| 2026-04-28 | 8.62 | 8.90 | 8.62 | 8.81 | +1.15% | 0.55 | 3.07% |
| 2026-04-27 | 8.49 | 8.80 | 8.26 | 8.71 | +2.59% | 0.64 | 3.69% |
| 2026-04-24 | 8.31 | 8.51 | 8.27 | 8.49 | +0.95% | 0.33 | 1.93% |
| 2026-04-23 | 8.46 | 8.51 | 8.30 | 8.41 | -0.12% | 0.31 | 1.83% |
| 2026-04-22 | 8.50 | 8.51 | 8.29 | 8.42 | +0.24% | 0.26 | 1.56% |