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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.32 | 9.63 | 9.26 | 9.52 | +2.48% | 0.56 | 2.99% |
| 2025-08-18 | 9.22 | 9.36 | 9.18 | 9.29 | +0.87% | 0.42 | 2.30% |
| 2025-08-15 | 9.21 | 9.46 | 9.20 | 9.21 | +0.11% | 0.39 | 2.15% |
| 2025-08-14 | 9.60 | 9.61 | 9.20 | 9.20 | -3.36% | 0.45 | 2.45% |
| 2025-08-13 | 9.63 | 9.70 | 9.50 | 9.52 | -1.14% | 0.39 | 2.08% |
| 2025-08-12 | 9.68 | 9.70 | 9.56 | 9.63 | -0.10% | 0.37 | 1.95% |
| 2025-08-11 | 9.53 | 9.67 | 9.49 | 9.64 | +1.05% | 0.47 | 2.51% |
| 2025-08-08 | 9.54 | 9.59 | 9.37 | 9.54 | +0.42% | 0.38 | 2.02% |
| 2025-08-07 | 9.55 | 9.57 | 9.40 | 9.50 | -0.31% | 0.31 | 1.67% |
| 2025-08-06 | 9.52 | 9.56 | 9.47 | 9.53 | 0.00% | 0.31 | 1.66% |
| 2025-08-05 | 9.45 | 9.53 | 9.28 | 9.53 | +0.85% | 0.37 | 1.99% |
| 2025-08-04 | 9.37 | 9.45 | 9.21 | 9.45 | +0.64% | 0.37 | 2.02% |
| 2025-08-01 | 9.22 | 9.39 | 9.13 | 9.39 | +2.85% | 0.55 | 3.00% |
| 2025-07-31 | 9.25 | 9.34 | 9.10 | 9.13 | -1.93% | 0.42 | 2.30% |
| 2025-07-30 | 9.42 | 9.51 | 9.22 | 9.31 | -0.21% | 0.51 | 2.76% |
| 2025-07-29 | 9.42 | 9.48 | 9.22 | 9.33 | 0.00% | 0.39 | 2.14% |
| 2025-07-28 | 9.35 | 9.36 | 9.23 | 9.33 | 0.00% | 0.34 | 1.87% |
| 2025-07-25 | 9.28 | 9.35 | 9.22 | 9.33 | +0.65% | 0.35 | 1.93% |
| 2025-07-24 | 9.27 | 9.35 | 9.20 | 9.27 | +0.54% | 0.34 | 1.86% |
| 2025-07-23 | 9.30 | 9.38 | 9.21 | 9.22 | -0.43% | 0.40 | 2.21% |