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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.50 | 8.77 | 8.49 | 8.75 | +3.31% | 0.34 | 1.97% |
| 2025-06-23 | 8.22 | 8.51 | 8.20 | 8.47 | +1.80% | 0.26 | 1.60% |
| 2025-06-20 | 8.27 | 8.43 | 8.21 | 8.32 | +0.60% | 0.22 | 1.34% |
| 2025-06-19 | 8.55 | 8.67 | 8.23 | 8.27 | -3.39% | 0.33 | 2.03% |
| 2025-06-18 | 8.68 | 8.68 | 8.46 | 8.56 | -0.70% | 0.20 | 1.22% |
| 2025-06-17 | 8.69 | 8.69 | 8.55 | 8.62 | -0.46% | 0.19 | 1.11% |
| 2025-06-16 | 8.52 | 8.73 | 8.51 | 8.66 | +1.76% | 0.29 | 1.74% |
| 2025-06-13 | 8.75 | 8.75 | 8.47 | 8.51 | -2.74% | 0.23 | 1.36% |
| 2025-06-12 | 8.80 | 8.81 | 8.66 | 8.75 | -0.11% | 0.23 | 1.35% |
| 2025-06-11 | 8.80 | 8.85 | 8.74 | 8.76 | 0.00% | 0.23 | 1.35% |
| 2025-06-10 | 8.90 | 8.94 | 8.60 | 8.76 | -1.90% | 0.33 | 1.94% |
| 2025-06-09 | 8.84 | 8.93 | 8.79 | 8.93 | +1.25% | 0.25 | 1.41% |
| 2025-06-06 | 8.76 | 8.84 | 8.70 | 8.82 | +0.68% | 0.22 | 1.30% |
| 2025-06-05 | 8.72 | 8.77 | 8.61 | 8.76 | +0.92% | 0.26 | 1.51% |
| 2025-06-04 | 8.65 | 8.78 | 8.63 | 8.68 | +0.35% | 0.27 | 1.60% |
| 2025-06-03 | 8.69 | 8.79 | 8.62 | 8.65 | -0.80% | 0.19 | 1.09% |
| 2025-05-30 | 8.79 | 8.88 | 8.62 | 8.72 | -0.46% | 0.36 | 2.10% |
| 2025-05-29 | 8.51 | 8.82 | 8.45 | 8.76 | +3.18% | 0.33 | 1.90% |
| 2025-05-28 | 8.61 | 8.73 | 8.43 | 8.49 | -1.39% | 0.24 | 1.45% |
| 2025-05-27 | 8.57 | 8.71 | 8.46 | 8.61 | +0.47% | 0.26 | 1.53% |