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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.33 | 9.59 | 9.33 | 9.54 | +1.71% | 0.51 | 2.64% |
| 2025-10-21 | 9.10 | 9.41 | 9.02 | 9.38 | +3.42% | 0.43 | 2.28% |
| 2025-10-20 | 8.94 | 9.08 | 8.84 | 9.07 | +2.60% | 0.31 | 1.68% |
| 2025-10-17 | 8.93 | 9.03 | 8.84 | 8.84 | -1.34% | 0.38 | 2.12% |
| 2025-10-16 | 9.06 | 9.11 | 8.88 | 8.96 | -0.89% | 0.29 | 1.61% |
| 2025-10-15 | 9.00 | 9.18 | 8.98 | 9.04 | +0.56% | 0.40 | 2.17% |
| 2025-10-14 | 9.13 | 9.19 | 8.97 | 8.99 | -1.53% | 0.46 | 2.50% |
| 2025-10-13 | 8.89 | 9.13 | 8.55 | 9.13 | +1.11% | 0.53 | 2.92% |
| 2025-10-10 | 8.87 | 9.13 | 8.82 | 9.03 | +1.69% | 0.45 | 2.47% |
| 2025-10-09 | 9.11 | 9.16 | 8.86 | 8.88 | -2.09% | 0.45 | 2.49% |
| 2025-09-30 | 9.14 | 9.16 | 9.04 | 9.07 | -0.55% | 0.28 | 1.51% |
| 2025-09-29 | 9.06 | 9.18 | 8.72 | 9.12 | +1.67% | 0.49 | 2.69% |
| 2025-09-26 | 8.93 | 9.09 | 8.78 | 8.97 | +0.45% | 0.33 | 1.84% |
| 2025-09-25 | 9.08 | 9.27 | 8.90 | 8.93 | -1.11% | 0.43 | 2.36% |
| 2025-09-24 | 8.96 | 9.09 | 8.75 | 9.03 | +1.23% | 0.34 | 1.88% |
| 2025-09-23 | 9.18 | 9.20 | 8.56 | 8.92 | -2.19% | 0.56 | 3.16% |
| 2025-09-22 | 9.19 | 9.29 | 9.00 | 9.12 | -0.87% | 0.32 | 1.76% |
| 2025-09-19 | 9.35 | 9.41 | 9.12 | 9.20 | -1.60% | 0.29 | 1.55% |
| 2025-09-18 | 9.71 | 9.71 | 9.25 | 9.35 | -3.11% | 0.42 | 2.18% |
| 2025-09-17 | 9.62 | 9.74 | 9.56 | 9.65 | +0.31% | 0.40 | 2.04% |