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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.84 | 9.89 | 9.44 | 9.46 | -3.96% | 0.79 | 4.05% |
| 2025-11-18 | 9.81 | 10.00 | 9.63 | 9.85 | +0.20% | 0.68 | 3.42% |
| 2025-11-17 | 9.97 | 10.00 | 9.72 | 9.83 | +0.61% | 0.37 | 1.86% |
| 2025-11-14 | 9.64 | 9.80 | 9.60 | 9.77 | +1.56% | 0.46 | 2.31% |
| 2025-11-13 | 9.72 | 9.72 | 9.57 | 9.62 | -0.72% | 0.33 | 1.68% |
| 2025-11-12 | 9.66 | 9.76 | 9.58 | 9.69 | +0.31% | 0.38 | 1.93% |
| 2025-11-11 | 9.62 | 9.70 | 9.55 | 9.66 | +0.84% | 0.31 | 1.59% |
| 2025-11-10 | 9.66 | 9.71 | 9.51 | 9.58 | -0.73% | 0.40 | 2.08% |
| 2025-11-07 | 9.41 | 9.70 | 9.39 | 9.65 | +2.66% | 0.48 | 2.48% |
| 2025-11-06 | 9.55 | 9.56 | 9.36 | 9.40 | -1.47% | 0.28 | 1.49% |
| 2025-11-05 | 9.22 | 9.57 | 9.21 | 9.54 | +2.69% | 0.55 | 2.85% |
| 2025-11-04 | 9.25 | 9.32 | 9.19 | 9.29 | +0.76% | 0.50 | 2.65% |
| 2025-11-03 | 9.09 | 9.27 | 9.05 | 9.22 | +1.99% | 0.59 | 3.19% |
| 2025-10-31 | 8.90 | 9.07 | 8.90 | 9.04 | +1.23% | 0.50 | 2.72% |
| 2025-10-30 | 9.03 | 9.05 | 8.91 | 8.93 | -1.11% | 0.47 | 2.59% |
| 2025-10-29 | 9.15 | 9.22 | 8.89 | 9.03 | -1.31% | 0.57 | 3.14% |
| 2025-10-28 | 9.28 | 9.31 | 9.10 | 9.15 | -1.40% | 0.84 | 4.50% |
| 2025-10-27 | 9.66 | 9.70 | 9.22 | 9.28 | -4.03% | 0.90 | 4.74% |
| 2025-10-24 | 9.65 | 9.77 | 9.58 | 9.67 | -0.10% | 0.56 | 2.85% |
| 2025-10-23 | 9.59 | 9.72 | 9.46 | 9.68 | +1.47% | 0.72 | 3.71% |