维远股份 (600955) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	14.00	14.17	0.17	1.21%	14.00	14.23	26220	3712	0.48%
2025-10-30	14.09	14.00	-0.11	-0.78%	14.00	14.15	22449	3157	0.41%
2025-10-29	14.11	14.11	0.01	0.07%	14.03	14.14	18898	2658	0.34%
2025-10-28	14.24	14.10	-0.22	-1.54%	14.06	14.30	32208	4557	0.59%
2025-10-27	14.28	14.32	0.05	0.35%	14.22	14.42	20554	2941	0.37%
2025-10-24	14.37	14.27	-0.11	-0.76%	14.25	14.46	16609	2382	0.30%
2025-10-23	14.25	14.38	0.12	0.84%	14.16	14.38	15598	2227	0.28%
2025-10-22	14.30	14.26	-0.09	-0.63%	14.25	14.40	12282	1756	0.22%
2025-10-21	14.24	14.35	0.13	0.91%	14.20	14.36	16868	2411	0.31%
2025-10-20	14.23	14.22	0.07	0.49%	14.16	14.25	12816	1819	0.23%
2025-10-17	14.35	14.15	-0.20	-1.39%	14.15	14.45	15191	2166	0.28%
2025-10-16	14.50	14.35	-0.14	-0.97%	14.33	14.51	13504	1945	0.25%
2025-10-15	14.40	14.49	0.13	0.91%	14.32	14.56	16802	2431	0.31%
2025-10-14	14.40	14.36	-0.06	-0.42%	14.31	14.55	22551	3252	0.41%
2025-10-13	14.24	14.42	-0.08	-0.55%	14.14	14.46	21626	3093	0.39%
2025-10-10	14.45	14.50	0.02	0.14%	14.39	14.57	18629	2697	0.34%
2025-10-09	14.56	14.48	0.03	0.21%	14.35	14.60	26213	3791	0.48%
2025-09-30	14.36	14.45	0.06	0.42%	14.36	14.54	19439	2812	0.35%
2025-09-29	14.13	14.39	0.24	1.70%	14.04	14.46	24762	3541	0.45%
2025-09-26	14.09	14.15	0.02	0.14%	14.09	14.27	14826	2106	0.27%
2025-09-25	14.16	14.13	-0.09	-0.63%	14.08	14.33	23375	3314	0.43%
2025-09-24	14.17	14.22	0.07	0.49%	14.11	14.25	15328	2176	0.28%
2025-09-23	14.34	14.15	-0.19	-1.32%	13.99	14.34	32046	4518	0.58%
2025-09-22	14.42	14.34	-0.09	-0.62%	14.23	14.44	21777	3117	0.40%
2025-09-19	14.40	14.43	0.03	0.21%	14.29	14.46	26949	3872	0.49%
2025-09-18	14.83	14.40	-0.35	-2.37%	14.36	14.83	43258	6305	0.79%
2025-09-17	14.78	14.75	-0.05	-0.34%	14.71	14.91	23188	3433	0.42%
2025-09-16	14.86	14.80	-0.09	-0.60%	14.65	14.97	22596	3340	0.41%
2025-09-15	14.88	14.89	0.01	0.07%	14.77	14.98	24037	3572	0.44%
2025-09-12	15.03	14.88	-0.10	-0.67%	14.83	15.04	25415	3786	0.46%
2025-09-11	14.92	14.98	0.06	0.40%	14.79	15.01	35485	5298	0.65%
2025-09-10	15.06	14.92	-0.06	-0.40%	14.72	15.06	32453	4819	0.59%
2025-09-09	15.02	14.98	0.01	0.07%	14.89	15.09	46592	6983	0.85%
2025-09-08	14.75	14.97	0.26	1.77%	14.73	15.01	40360	6006	0.73%
2025-09-05	14.40	14.71	0.37	2.58%	14.34	14.73	36981	5389	0.67%
2025-09-04	14.20	14.34	0.07	0.49%	14.18	14.47	29024	4165	0.53%
2025-09-03	14.55	14.27	-0.28	-1.92%	14.23	14.61	27447	3940	0.50%
2025-09-02	14.68	14.55	-0.13	-0.89%	14.40	14.75	39608	5747	0.72%
2025-09-01	14.77	14.68	-0.02	-0.14%	14.61	14.99	59422	8791	1.08%
2025-08-29	14.60	14.70	0.40	2.80%	14.60	15.49	84060	12490	1.53%
2025-08-28	14.31	14.30	0.01	0.07%	13.97	14.43	47368	6730	0.86%
2025-08-27	14.83	14.29	-0.58	-3.90%	14.28	14.90	60915	8885	1.11%
2025-08-26	14.70	14.87	0.16	1.09%	14.63	15.05	54462	8115	0.99%
2025-08-25	14.67	14.71	0.04	0.27%	14.63	14.78	29440	4329	0.54%
2025-08-22	14.71	14.67	-0.04	-0.27%	14.57	14.76	24577	3601	0.45%
2025-08-21	14.72	14.71	-0.01	-0.07%	14.65	14.80	33108	4876	0.60%
2025-08-20	14.52	14.72	0.22	1.52%	14.43	14.74	32250	4718	0.59%
2025-08-19	14.49	14.50	0.01	0.07%	14.40	14.55	21556	3122	0.39%
2025-08-18	14.69	14.49	0.06	0.42%	14.45	14.70	29434	4278	0.54%
2025-08-15	14.20	14.43	0.23	1.62%	14.20	14.57	39651	5724	0.72%
2025-08-14	14.47	14.20	-0.19	-1.32%	14.16	14.47	28975	4144	0.53%
2025-08-13	14.45	14.39	-0.06	-0.42%	14.35	14.48	22753	3274	0.41%
2025-08-12	14.50	14.45	-0.06	-0.41%	14.32	14.50	24566	3538	0.45%
2025-08-11	14.33	14.51	0.24	1.68%	14.33	14.64	44776	6481	0.81%
2025-08-08	14.27	14.27	0.03	0.21%	14.15	14.28	14764	2099	0.27%
2025-08-07	14.33	14.24	-0.06	-0.42%	14.20	14.40	19265	2752	0.35%
2025-08-06	14.16	14.30	0.18	1.27%	14.07	14.33	23380	3320	0.43%
2025-08-05	14.15	14.12	-0.02	-0.14%	14.06	14.19	22101	3117	0.40%
2025-08-04	14.13	14.14	-0.06	-0.42%	14.03	14.23	22092	3117	0.40%
2025-08-01	14.09	14.20	0.11	0.78%	14.01	14.27	16701	2367	0.30%
2025-07-31	14.35	14.09	-0.26	-1.81%	14.09	14.38	30576	4331	0.56%
2025-07-30	14.39	14.35	-0.04	-0.28%	14.25	14.59	28668	4134	0.52%
2025-07-29	14.47	14.39	-0.09	-0.62%	14.26	14.55	28113	4037	0.51%
2025-07-28	14.64	14.48	-0.16	-1.09%	14.44	14.70	29386	4265	0.53%
2025-07-25	14.56	14.64	0.09	0.62%	14.56	15.05	62916	9331	1.14%
2025-07-24	14.32	14.55	0.19	1.32%	14.32	14.68	32955	4771	0.60%