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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.44 | 8.62 | 8.40 | 8.57 | +1.30% | 0.25 | 1.48% |
| 2025-05-23 | 8.65 | 8.73 | 8.42 | 8.46 | -2.19% | 0.39 | 2.31% |
| 2025-05-22 | 8.86 | 8.94 | 8.59 | 8.65 | -2.91% | 0.26 | 1.50% |
| 2025-05-21 | 9.08 | 9.08 | 8.84 | 8.91 | -1.22% | 0.29 | 1.65% |
| 2025-05-20 | 8.90 | 9.02 | 8.81 | 9.02 | +1.23% | 0.38 | 2.14% |
| 2025-05-19 | 8.65 | 8.98 | 8.65 | 8.91 | +2.88% | 0.41 | 2.33% |
| 2025-05-16 | 8.71 | 8.81 | 8.62 | 8.66 | +0.12% | 0.31 | 1.80% |
| 2025-05-15 | 8.69 | 8.78 | 8.57 | 8.65 | -0.69% | 0.18 | 1.04% |
| 2025-05-14 | 8.78 | 8.83 | 8.62 | 8.71 | -0.68% | 0.25 | 1.45% |
| 2025-05-13 | 8.88 | 8.97 | 8.74 | 8.77 | -0.79% | 0.18 | 1.05% |
| 2025-05-12 | 8.84 | 8.94 | 8.75 | 8.84 | +0.91% | 0.25 | 1.44% |
| 2025-05-09 | 8.82 | 8.88 | 8.71 | 8.76 | -1.13% | 0.24 | 1.38% |
| 2025-05-08 | 8.69 | 8.88 | 8.64 | 8.86 | +1.26% | 0.34 | 2.00% |
| 2025-05-07 | 8.79 | 9.01 | 8.67 | 8.75 | +0.69% | 0.42 | 2.41% |
| 2025-05-06 | 8.52 | 8.79 | 8.52 | 8.69 | +1.99% | 0.29 | 1.73% |