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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.27 | 8.33 | 8.04 | 8.22 | -1.08% | 0.42 | 2.55% |
| 2025-12-16 | 8.44 | 8.53 | 8.23 | 8.31 | -1.54% | 0.27 | 1.63% |
| 2025-12-15 | 8.31 | 8.48 | 8.22 | 8.44 | +1.44% | 0.46 | 2.73% |
| 2025-12-12 | 8.49 | 8.64 | 8.29 | 8.32 | -1.89% | 0.44 | 2.60% |
| 2025-12-11 | 8.82 | 8.87 | 8.45 | 8.48 | -3.64% | 0.52 | 2.98% |
| 2025-12-10 | 9.00 | 9.09 | 8.79 | 8.80 | -2.76% | 0.40 | 2.24% |
| 2025-12-09 | 9.11 | 9.15 | 9.00 | 9.05 | -0.77% | 0.31 | 1.71% |
| 2025-12-08 | 9.13 | 9.21 | 9.06 | 9.12 | +0.33% | 0.35 | 1.89% |
| 2025-12-05 | 8.88 | 9.09 | 8.79 | 9.09 | +2.36% | 0.40 | 2.20% |
| 2025-12-04 | 9.18 | 9.21 | 8.88 | 8.88 | -3.37% | 0.41 | 2.25% |
| 2025-12-03 | 9.28 | 9.32 | 9.13 | 9.19 | -0.97% | 0.31 | 1.68% |
| 2025-12-02 | 9.29 | 9.34 | 9.18 | 9.28 | -0.54% | 0.38 | 2.02% |
| 2025-12-01 | 9.36 | 9.48 | 9.29 | 9.33 | -0.32% | 0.41 | 2.15% |
| 2025-11-28 | 9.15 | 9.38 | 9.07 | 9.36 | +1.85% | 0.32 | 1.73% |
| 2025-11-27 | 9.04 | 9.22 | 9.00 | 9.19 | +0.99% | 0.42 | 2.27% |
| 2025-11-26 | 9.28 | 9.40 | 9.06 | 9.10 | -1.73% | 0.35 | 1.89% |
| 2025-11-25 | 9.18 | 9.35 | 9.08 | 9.26 | +1.98% | 0.44 | 2.36% |
| 2025-11-24 | 9.05 | 9.35 | 8.97 | 9.08 | +1.68% | 0.51 | 2.79% |
| 2025-11-21 | 9.45 | 9.57 | 8.91 | 8.93 | -5.60% | 0.71 | 3.84% |
| 2025-11-20 | 9.58 | 9.62 | 9.29 | 9.46 | 0.00% | 0.56 | 2.90% |