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
2025-08-01	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%
2025-07-23	14.52	14.36	-0.16	-1.10%	14.35	14.62	31054	4494	0.56%
2025-07-22	14.48	14.52	0.03	0.21%	14.33	14.53	33730	4872	0.61%
2025-07-21	14.33	14.49	0.16	1.12%	14.26	14.52	40411	5813	0.73%
2025-07-18	14.02	14.33	0.37	2.65%	13.93	14.36	52203	7434	0.95%
2025-07-17	13.90	13.96	0.12	0.87%	13.85	13.96	12959	1803	0.24%
2025-07-16	13.93	13.84	-0.07	-0.50%	13.78	13.96	24920	3455	0.45%
2025-07-15	14.15	13.91	-0.30	-2.11%	13.85	14.29	33410	4671	0.61%
2025-07-14	14.15	14.21	-0.07	-0.49%	14.13	14.28	20116	2853	0.37%
2025-07-11	14.38	14.28	-0.10	-0.70%	14.24	14.47	29833	4266	0.54%
2025-07-10	14.17	14.38	0.20	1.41%	14.14	14.65	53704	7758	0.98%
2025-07-09	14.30	14.18	-0.09	-0.63%	14.13	14.33	23050	3279	0.42%
2025-07-08	14.15	14.27	0.10	0.71%	14.15	14.32	22479	3207	0.41%
2025-07-07	14.05	14.17	0.11	0.78%	14.02	14.24	18311	2589	0.33%
2025-07-04	14.42	14.06	-0.36	-2.50%	14.06	14.42	35096	4978	0.64%
2025-07-03	14.37	14.42	0.09	0.63%	14.21	14.48	32120	4611	0.58%
2025-07-02	14.36	14.33	0.05	0.35%	14.17	14.38	28533	4069	0.52%
2025-07-01	14.24	14.28	-0.05	-0.35%	14.16	14.36	26093	3719	0.47%
2025-06-30	14.18	14.33	0.14	0.99%	14.09	14.36	36469	5188	0.66%
2025-06-27	14.25	14.19	-0.07	-0.49%	14.15	14.49	47812	6826	0.87%
2025-06-26	14.40	14.26	-0.34	-2.33%	14.25	14.62	74714	10758	1.36%
2025-06-25	14.51	14.60	0.03	0.21%	14.38	14.90	125474	18326	2.28%
2025-06-24	15.02	14.57	0.58	4.15%	14.29	15.09	224745	33030	4.09%
2025-06-23	13.00	13.99	1.27	9.98%	13.00	13.99	103651	14134	1.88%
2025-06-20	12.81	12.72	-0.03	-0.24%	12.72	12.90	12657	1619	0.23%
2025-06-19	12.95	12.75	-0.20	-1.54%	12.72	12.97	17187	2205	0.31%
2025-06-18	12.98	12.95	-0.03	-0.23%	12.89	12.99	9175	1186	0.17%
2025-06-17	12.96	12.98	0.01	0.08%	12.96	13.10	9324	1212	0.17%
2025-06-16	12.88	12.97	0.04	0.31%	12.87	12.98	9300	1203	0.17%
2025-06-13	13.05	12.93	-0.12	-0.92%	12.92	13.10	17898	2325	0.33%
2025-06-12	13.18	13.05	-0.12	-0.91%	13.04	13.18	17916	2340	0.33%
2025-06-11	13.13	13.17	0.05	0.38%	13.13	13.22	14678	1934	0.27%
2025-06-10	13.21	13.12	-0.09	-0.68%	13.03	13.33	22539	2968	0.41%
2025-06-09	13.18	13.21	0.02	0.15%	13.15	13.22	16568	2185	0.30%
2025-06-06	13.16	13.19	0.07	0.53%	13.12	13.37	18211	2407	0.33%
2025-06-05	13.23	13.12	-0.11	-0.83%	13.08	13.24	14366	1889	0.26%
2025-06-04	13.17	13.23	0.14	1.07%	13.07	13.27	14567	1920	0.26%
2025-06-03	13.07	13.09	0.02	0.15%	13.02	13.13	9377	1226	0.17%
2025-05-30	13.17	13.10	-0.12	-0.91%	13.10	13.20	11239	1477	0.20%
2025-05-29	13.18	13.22	0.06	0.46%	13.10	13.23	11925	1573	0.22%
2025-05-28	13.30	13.16	-0.13	-0.98%	13.13	13.35	11310	1494	0.21%
2025-05-27	13.13	13.29	0.16	1.22%	13.10	13.32	13418	1773	0.24%
2025-05-26	13.12	13.13	0.01	0.08%	13.04	13.17	10781	1413	0.20%
2025-05-23	13.17	13.12	-0.03	-0.23%	13.12	13.28	12347	1629	0.22%
2025-05-22	13.33	13.15	-0.17	-1.28%	13.13	13.33	17076	2254	0.31%
2025-05-21	13.39	13.32	-0.09	-0.67%	13.29	13.44	19506	2604	0.35%
2025-05-20	13.56	13.41	-0.14	-1.03%	13.40	13.57	19968	2685	0.36%
2025-05-19	13.55	13.55	-0.04	-0.29%	13.49	13.62	11152	1510	0.20%
2025-05-16	13.55	13.59	0.04	0.30%	13.44	13.67	16739	2268	0.30%
2025-05-15	13.52	13.55	-0.04	-0.29%	13.52	13.74	19054	2595	0.35%
2025-05-14	13.50	13.59	0.06	0.44%	13.43	13.80	23913	3252	0.43%
2025-05-13	13.56	13.53	0.07	0.52%	13.36	13.72	25263	3419	0.46%
2025-05-12	13.53	13.46	-0.02	-0.15%	13.39	13.61	18601	2506	0.34%
2025-05-09	13.27	13.48	0.21	1.58%	13.10	13.80	42566	5738	0.77%
2025-05-08	13.26	13.27	0.01	0.08%	13.13	13.29	16553	2191	0.30%
2025-05-07	13.24	13.26	0.10	0.76%	13.12	13.32	20540	2713	0.37%
2025-05-06	12.90	13.16	0.29	2.25%	12.90	13.25	20115	2625	0.37%
2025-04-30	12.98	12.87	-0.17	-1.30%	12.85	13.09	19001	2458	0.35%
2025-04-29	12.75	13.04	0.19	1.48%	12.75	13.12	19793	2578	0.36%
2025-04-28	13.75	12.85	-1.34	-9.44%	12.85	13.76	73214	9612	1.33%
2025-04-25	14.10	14.19	0.09	0.64%	14.09	14.31	17801	2527	0.32%
2025-04-24	14.03	14.10	0.09	0.64%	13.92	14.19	17883	2513	0.33%