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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.07 | 8.07 | 7.47 | 7.60 | -6.52% | 0.74 | 4.65% |
| 2026-03-20 | 8.87 | 8.88 | 8.11 | 8.13 | -7.09% | 0.85 | 5.04% |
| 2026-03-19 | 8.99 | 9.05 | 8.70 | 8.75 | -3.63% | 0.29 | 1.61% |
| 2026-03-18 | 9.00 | 9.10 | 8.89 | 9.08 | +1.34% | 0.30 | 1.67% |
| 2026-03-17 | 9.23 | 9.26 | 8.91 | 8.96 | -2.08% | 0.35 | 1.92% |
| 2026-03-16 | 9.17 | 9.29 | 9.06 | 9.15 | -0.22% | 0.38 | 2.03% |
| 2026-03-13 | 9.03 | 9.29 | 9.03 | 9.17 | +0.88% | 0.30 | 1.61% |
| 2026-03-12 | 9.34 | 9.36 | 9.06 | 9.09 | -2.15% | 0.40 | 2.16% |
| 2026-03-11 | 9.38 | 9.43 | 9.22 | 9.29 | -0.64% | 0.38 | 2.04% |
| 2026-03-10 | 9.12 | 9.36 | 9.11 | 9.35 | +3.43% | 0.38 | 2.01% |
| 2026-03-09 | 8.93 | 9.09 | 8.82 | 9.04 | -0.11% | 0.42 | 2.29% |
| 2026-03-06 | 8.57 | 9.05 | 8.57 | 9.05 | +5.36% | 0.48 | 2.65% |
| 2026-03-05 | 8.64 | 8.77 | 8.53 | 8.59 | +1.30% | 0.34 | 1.96% |
| 2026-03-04 | 8.41 | 8.62 | 8.35 | 8.48 | -0.93% | 0.39 | 2.29% |
| 2026-03-03 | 8.81 | 8.96 | 8.53 | 8.56 | -2.84% | 0.47 | 2.63% |
| 2026-03-02 | 9.08 | 9.22 | 8.70 | 8.81 | -4.65% | 0.49 | 2.71% |
| 2026-02-27 | 9.34 | 9.34 | 9.16 | 9.24 | -0.54% | 0.28 | 1.48% |
| 2026-02-26 | 9.40 | 9.49 | 9.25 | 9.29 | -0.64% | 0.26 | 1.38% |
| 2026-02-25 | 9.48 | 9.51 | 9.35 | 9.35 | -0.85% | 0.27 | 1.40% |
| 2026-02-24 | 9.34 | 9.46 | 9.27 | 9.43 | +2.28% | 0.34 | 1.77% |