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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.41 | 9.41 | 9.18 | 9.26 | -0.22% | 0.41 | 2.26% |
| 2025-07-21 | 9.07 | 9.35 | 9.07 | 9.28 | +2.77% | 0.57 | 3.12% |
| 2025-07-18 | 8.99 | 9.08 | 8.94 | 9.03 | +0.44% | 0.24 | 1.38% |
| 2025-07-17 | 9.06 | 9.09 | 8.98 | 8.99 | -0.44% | 0.28 | 1.59% |
| 2025-07-16 | 9.07 | 9.14 | 8.99 | 9.03 | -0.11% | 0.33 | 1.83% |
| 2025-07-15 | 9.20 | 9.22 | 8.90 | 9.04 | -1.74% | 0.46 | 2.59% |
| 2025-07-14 | 9.13 | 9.24 | 9.03 | 9.20 | +0.55% | 0.49 | 2.73% |
| 2025-07-11 | 9.33 | 9.33 | 9.01 | 9.15 | -2.45% | 0.80 | 4.50% |
| 2025-07-10 | 9.17 | 9.44 | 9.04 | 9.38 | +2.18% | 0.79 | 4.33% |
| 2025-07-09 | 9.10 | 9.29 | 9.06 | 9.18 | +0.99% | 0.41 | 2.27% |
| 2025-07-08 | 9.00 | 9.11 | 8.88 | 9.09 | +1.45% | 0.41 | 2.34% |
| 2025-07-07 | 8.79 | 9.00 | 8.78 | 8.96 | +1.59% | 0.40 | 2.27% |
| 2025-07-04 | 8.90 | 8.97 | 8.78 | 8.82 | -0.90% | 0.32 | 1.82% |
| 2025-07-03 | 8.95 | 8.98 | 8.86 | 8.90 | -0.34% | 0.29 | 1.64% |
| 2025-07-02 | 8.88 | 8.95 | 8.78 | 8.93 | +0.90% | 0.34 | 1.94% |
| 2025-07-01 | 8.92 | 8.96 | 8.72 | 8.85 | -0.45% | 0.28 | 1.60% |
| 2025-06-30 | 8.87 | 8.96 | 8.80 | 8.89 | +0.45% | 0.35 | 1.98% |
| 2025-06-27 | 8.80 | 8.89 | 8.76 | 8.85 | +1.26% | 0.30 | 1.73% |
| 2025-06-26 | 8.80 | 8.82 | 8.71 | 8.74 | -0.34% | 0.25 | 1.44% |
| 2025-06-25 | 8.76 | 8.80 | 8.67 | 8.77 | +0.23% | 0.28 | 1.65% |