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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.30 | 9.38 | 9.19 | 9.22 | -0.43% | 0.35 | 1.84% |
| 2026-02-12 | 9.36 | 9.38 | 9.17 | 9.26 | -0.64% | 0.27 | 1.44% |
| 2026-02-11 | 9.40 | 9.41 | 9.25 | 9.32 | 0.00% | 0.27 | 1.44% |
| 2026-02-10 | 9.31 | 9.41 | 9.23 | 9.32 | +0.43% | 0.37 | 1.98% |
| 2026-02-09 | 9.21 | 9.31 | 9.16 | 9.28 | +2.43% | 0.39 | 2.07% |
| 2026-02-06 | 9.17 | 9.20 | 8.95 | 9.06 | -0.55% | 0.39 | 2.09% |
| 2026-02-05 | 9.09 | 9.20 | 9.00 | 9.11 | +0.33% | 0.35 | 1.88% |
| 2026-02-04 | 9.04 | 9.11 | 8.98 | 9.08 | +0.78% | 0.38 | 2.07% |
| 2026-02-03 | 8.86 | 9.04 | 8.78 | 9.01 | +2.15% | 0.45 | 2.50% |
| 2026-02-02 | 8.87 | 9.04 | 8.72 | 8.82 | -2.00% | 0.64 | 3.54% |
| 2026-01-30 | 8.85 | 9.00 | 8.76 | 9.00 | +1.69% | 0.55 | 3.06% |
| 2026-01-29 | 8.76 | 9.10 | 8.68 | 8.85 | +1.03% | 0.66 | 3.66% |
| 2026-01-28 | 9.01 | 9.06 | 8.74 | 8.76 | -2.99% | 0.48 | 2.68% |
| 2026-01-27 | 9.09 | 9.18 | 8.81 | 9.03 | -0.66% | 0.41 | 2.24% |
| 2026-01-26 | 9.11 | 9.29 | 8.92 | 9.09 | +0.22% | 0.49 | 2.68% |
| 2026-01-23 | 9.05 | 9.10 | 8.97 | 9.07 | +0.22% | 0.27 | 1.50% |
| 2026-01-22 | 8.83 | 9.10 | 8.82 | 9.05 | +2.14% | 0.39 | 2.12% |
| 2026-01-21 | 8.83 | 8.91 | 8.73 | 8.86 | +0.34% | 0.30 | 1.66% |
| 2026-01-20 | 8.84 | 8.92 | 8.77 | 8.83 | +0.34% | 0.34 | 1.90% |
| 2026-01-19 | 8.60 | 8.84 | 8.60 | 8.80 | +1.27% | 0.30 | 1.67% |