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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.43 | 9.67 | 9.39 | 9.62 | +1.91% | 0.45 | 2.34% |
| 2025-09-15 | 9.44 | 9.50 | 9.35 | 9.44 | -0.53% | 0.36 | 1.88% |
| 2025-09-12 | 9.57 | 9.60 | 9.41 | 9.49 | -0.73% | 0.43 | 2.24% |
| 2025-09-11 | 9.43 | 9.56 | 9.31 | 9.56 | +1.06% | 0.43 | 2.26% |
| 2025-09-10 | 9.35 | 9.50 | 9.26 | 9.46 | +1.18% | 0.38 | 2.01% |
| 2025-09-09 | 9.34 | 9.41 | 9.28 | 9.35 | 0.00% | 0.32 | 1.70% |
| 2025-09-08 | 9.13 | 9.39 | 9.12 | 9.35 | +2.41% | 0.42 | 2.24% |
| 2025-09-05 | 8.98 | 9.15 | 8.83 | 9.13 | +1.22% | 0.42 | 2.30% |
| 2025-09-04 | 8.77 | 9.12 | 8.77 | 9.02 | +2.85% | 0.57 | 3.15% |
| 2025-09-03 | 9.10 | 9.13 | 8.71 | 8.77 | -3.73% | 0.35 | 1.93% |
| 2025-09-02 | 9.13 | 9.18 | 8.84 | 9.11 | +0.11% | 0.53 | 2.90% |
| 2025-09-01 | 8.98 | 9.24 | 8.93 | 9.10 | +1.34% | 0.50 | 2.71% |
| 2025-08-29 | 9.08 | 9.17 | 8.93 | 8.98 | -1.54% | 0.50 | 2.72% |
| 2025-08-28 | 9.27 | 9.44 | 8.71 | 9.12 | -1.72% | 0.93 | 5.03% |
| 2025-08-27 | 9.71 | 9.75 | 9.25 | 9.28 | -4.53% | 0.91 | 4.77% |
| 2025-08-26 | 9.77 | 9.81 | 9.53 | 9.72 | -1.12% | 0.92 | 4.67% |
| 2025-08-25 | 9.68 | 10.13 | 9.65 | 9.83 | +3.15% | 1.45 | 7.25% |
| 2025-08-22 | 9.59 | 9.64 | 9.45 | 9.53 | -0.94% | 0.36 | 1.94% |
| 2025-08-21 | 9.62 | 9.65 | 9.55 | 9.62 | +0.42% | 0.37 | 1.98% |
| 2025-08-20 | 9.48 | 9.58 | 9.38 | 9.58 | +0.63% | 0.39 | 2.11% |