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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.26 | 8.55 | 8.26 | 8.40 | 0.00% | 0.29 | 1.73% |
| 2026-04-20 | 8.37 | 8.43 | 8.21 | 8.40 | +1.20% | 0.30 | 1.78% |
| 2026-04-17 | 8.41 | 8.47 | 8.22 | 8.30 | -1.19% | 0.35 | 2.05% |
| 2026-04-16 | 8.13 | 8.45 | 8.01 | 8.40 | +3.45% | 0.54 | 3.24% |
| 2026-04-15 | 8.27 | 8.30 | 8.10 | 8.12 | -1.58% | 0.31 | 1.88% |
| 2026-04-14 | 8.30 | 8.31 | 8.07 | 8.25 | 0.00% | 0.35 | 2.13% |
| 2026-04-13 | 8.25 | 8.28 | 8.11 | 8.25 | -0.72% | 0.24 | 1.47% |
| 2026-04-10 | 8.22 | 8.40 | 8.17 | 8.31 | +1.96% | 0.36 | 2.15% |
| 2026-04-09 | 8.43 | 8.43 | 8.07 | 8.15 | -3.09% | 0.32 | 1.94% |
| 2026-04-08 | 8.25 | 8.42 | 8.17 | 8.41 | +5.65% | 0.47 | 2.78% |
| 2026-04-07 | 7.65 | 7.98 | 7.60 | 7.96 | +4.19% | 0.44 | 2.74% |
| 2026-04-03 | 8.06 | 8.09 | 7.58 | 7.64 | -4.62% | 0.50 | 3.21% |
| 2026-04-02 | 8.25 | 8.31 | 7.92 | 8.01 | -2.91% | 0.46 | 2.84% |
| 2026-04-01 | 8.31 | 8.40 | 8.14 | 8.25 | +1.73% | 0.43 | 2.56% |
| 2026-03-31 | 8.32 | 8.45 | 8.06 | 8.11 | -2.41% | 0.40 | 2.39% |
| 2026-03-30 | 8.09 | 8.32 | 8.01 | 8.31 | +1.71% | 0.38 | 2.30% |
| 2026-03-27 | 7.99 | 8.28 | 7.99 | 8.17 | +0.62% | 0.52 | 3.17% |
| 2026-03-26 | 8.40 | 8.46 | 8.04 | 8.12 | -3.10% | 0.43 | 2.58% |
| 2026-03-25 | 8.17 | 8.42 | 8.17 | 8.38 | +2.57% | 0.47 | 2.77% |
| 2026-03-24 | 7.82 | 8.17 | 7.66 | 8.17 | +7.50% | 0.74 | 4.62% |