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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.72 | 8.78 | 8.59 | 8.69 | -0.11% | 0.26 | 1.49% |
| 2026-01-15 | 8.66 | 8.75 | 8.61 | 8.70 | 0.00% | 0.29 | 1.67% |
| 2026-01-14 | 8.75 | 8.85 | 8.51 | 8.70 | -0.46% | 0.41 | 2.34% |
| 2026-01-13 | 8.71 | 8.84 | 8.60 | 8.74 | +0.34% | 0.45 | 2.52% |
| 2026-01-12 | 8.58 | 8.74 | 8.54 | 8.71 | +1.52% | 0.40 | 2.30% |
| 2026-01-09 | 8.55 | 8.61 | 8.46 | 8.58 | +0.47% | 0.41 | 2.39% |
| 2026-01-08 | 8.38 | 8.59 | 8.31 | 8.54 | +2.15% | 0.44 | 2.57% |
| 2026-01-07 | 8.50 | 8.51 | 8.34 | 8.36 | -1.42% | 0.36 | 2.13% |
| 2026-01-06 | 8.47 | 8.58 | 8.44 | 8.48 | +0.35% | 0.45 | 2.62% |
| 2026-01-05 | 8.41 | 8.60 | 8.41 | 8.45 | +0.48% | 0.48 | 2.76% |
| 2025-12-31 | 8.37 | 8.44 | 8.25 | 8.41 | +0.72% | 0.28 | 1.67% |
| 2025-12-30 | 8.46 | 8.54 | 8.32 | 8.35 | -1.65% | 0.27 | 1.58% |
| 2025-12-29 | 8.48 | 8.53 | 8.37 | 8.49 | +0.35% | 0.27 | 1.60% |
| 2025-12-26 | 8.56 | 8.61 | 8.44 | 8.46 | -1.05% | 0.28 | 1.60% |
| 2025-12-25 | 8.55 | 8.59 | 8.43 | 8.55 | +0.59% | 0.29 | 1.66% |
| 2025-12-24 | 8.45 | 8.55 | 8.38 | 8.50 | +1.31% | 0.25 | 1.45% |
| 2025-12-23 | 8.52 | 8.55 | 8.37 | 8.39 | -1.53% | 0.30 | 1.76% |
| 2025-12-22 | 8.57 | 8.64 | 8.45 | 8.52 | -0.12% | 0.35 | 2.00% |
| 2025-12-19 | 8.43 | 8.57 | 8.32 | 8.53 | +2.03% | 0.31 | 1.80% |
| 2025-12-18 | 8.23 | 8.44 | 8.16 | 8.36 | +1.70% | 0.37 | 2.19% |