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
2025-04-03	14.93	15.05	0.00	0.00%	14.83	15.10	17283	2587	0.31%
2025-04-02	15.00	15.05	0.02	0.13%	14.92	15.13	16127	2426	0.29%
2025-04-01	14.70	15.03	0.38	2.59%	14.68	15.11	34550	5171	0.63%
2025-03-31	14.86	14.65	-0.42	-2.79%	14.53	14.99	37640	5539	0.68%
2025-03-28	15.51	15.07	-0.49	-3.15%	15.05	15.51	66919	10169	1.22%
2025-03-27	15.23	15.56	0.22	1.43%	15.23	15.71	97592	15184	1.77%
2025-03-26	15.21	15.34	-0.03	-0.20%	15.21	15.46	48534	7450	0.88%
2025-03-25	14.87	15.37	0.45	3.02%	14.81	15.41	71556	10907	1.30%
2025-03-24	14.83	14.92	0.01	0.07%	14.70	15.08	30334	4503	0.55%
2025-03-21	15.33	14.91	-0.42	-2.74%	14.90	15.49	50249	7608	0.91%
2025-03-20	15.13	15.33	0.28	1.86%	15.00	15.46	48393	7393	0.88%
2025-03-19	15.01	15.05	0.07	0.47%	14.93	15.20	18820	2831	0.34%
2025-03-18	15.05	14.98	-0.09	-0.60%	14.90	15.10	22564	3383	0.41%
2025-03-17	15.02	15.07	0.05	0.33%	15.02	15.24	26973	4081	0.49%
2025-03-14	14.75	15.02	0.23	1.56%	14.66	15.15	50293	7533	0.91%
2025-03-13	14.77	14.79	0.02	0.14%	14.60	14.80	20167	2962	0.37%
2025-03-12	14.80	14.77	-0.03	-0.20%	14.68	14.86	20256	2984	0.37%
2025-03-11	14.56	14.80	0.12	0.82%	14.56	14.87	35813	5280	0.65%
2025-03-10	14.36	14.68	0.32	2.23%	14.36	15.14	68191	10048	1.24%
2025-03-07	14.22	14.36	0.10	0.70%	14.20	14.45	19505	2799	0.35%
2025-03-06	14.21	14.26	0.05	0.35%	14.14	14.28	26732	3800	0.49%
2025-03-05	14.26	14.21	-0.05	-0.35%	14.10	14.30	15561	2205	0.28%
2025-03-04	14.42	14.26	-0.29	-1.99%	14.17	14.50	34896	4987	0.63%
2025-03-03	14.53	14.55	0.02	0.14%	14.48	14.73	32135	4692	0.58%
2025-02-28	14.60	14.53	-0.19	-1.29%	14.48	14.75	16352	2388	0.30%
2025-02-27	14.76	14.72	-0.05	-0.34%	14.58	14.76	19189	2815	0.35%
2025-02-26	14.69	14.77	0.18	1.23%	14.60	14.81	21481	3169	0.39%
2025-02-25	14.61	14.59	-0.09	-0.61%	14.51	14.79	20028	2933	0.36%
2025-02-24	14.63	14.68	-0.01	-0.07%	14.39	14.84	43336	6324	0.79%
2025-02-21	14.86	14.69	-0.07	-0.47%	14.58	14.86	12854	1885	0.23%
2025-02-20	14.64	14.76	0.15	1.03%	14.51	14.84	14833	2174	0.27%
2025-02-19	14.58	14.61	0.03	0.21%	14.54	14.67	11219	1638	0.20%
2025-02-18	14.81	14.58	-0.23	-1.55%	14.53	14.92	16615	2447	0.30%
2025-02-17	14.80	14.81	0.00	0.00%	14.66	14.88	13932	2053	0.25%
2025-02-14	14.88	14.81	-0.13	-0.87%	14.80	15.06	18102	2689	0.33%
2025-02-13	15.00	14.94	-0.06	-0.40%	14.92	15.19	28412	4274	0.52%
2025-02-12	14.53	15.00	0.51	3.52%	14.45	15.04	42786	6344	0.78%
2025-02-11	14.26	14.49	0.19	1.33%	14.24	14.58	19971	2880	0.36%
2025-02-10	14.25	14.30	0.05	0.35%	14.19	14.33	10937	1558	0.20%
2025-02-07	14.19	14.25	0.07	0.49%	14.13	14.33	16922	2410	0.31%
2025-02-06	13.96	14.18	0.17	1.21%	13.96	14.19	11000	1550	0.20%
2025-02-05	14.18	14.01	-0.10	-0.71%	13.96	14.21	12325	1729	0.22%
2025-01-27	14.06	14.11	0.05	0.36%	13.99	14.23	16501	2330	0.30%
2025-01-24	13.78	14.06	0.26	1.88%	13.77	14.09	20689	2886	0.38%
2025-01-23	13.79	13.80	0.05	0.36%	13.76	13.94	13139	1820	0.24%
2025-01-22	13.80	13.75	-0.08	-0.58%	13.72	13.86	8975	1235	0.16%
2025-01-21	13.89	13.83	-0.05	-0.36%	13.73	13.94	9780	1350	0.18%
2025-01-20	13.82	13.88	0.08	0.58%	13.77	13.93	11794	1635	0.21%
2025-01-17	13.71	13.80	0.03	0.22%	13.70	13.85	13779	1899	0.25%
2025-01-16	13.74	13.77	0.09	0.66%	13.66	13.88	19810	2733	0.36%
2025-01-15	13.81	13.68	-0.19	-1.37%	13.60	13.82	21483	2944	0.39%
2025-01-14	13.60	13.87	0.27	1.99%	13.55	13.89	36976	5084	0.67%
2025-01-13	13.70	13.60	-0.07	-0.51%	13.47	13.78	16316	2220	0.30%
2025-01-10	14.11	13.67	-0.42	-2.98%	13.63	14.14	18654	2584	0.34%
2025-01-09	14.11	14.09	-0.10	-0.70%	14.02	14.26	9278	1313	0.17%
2025-01-08	14.33	14.19	-0.21	-1.46%	14.00	14.42	17179	2441	0.31%
2025-01-07	14.21	14.40	0.16	1.12%	14.18	14.61	14493	2082	0.26%
2025-01-06	14.40	14.24	-0.19	-1.32%	14.12	14.50	14971	2136	0.27%
2025-01-03	15.29	14.43	-0.87	-5.69%	14.42	15.34	60871	8975	1.11%
2025-01-02	15.26	15.30	0.03	0.20%	14.92	15.68	54618	8379	0.99%
2024-12-31	15.50	15.27	-0.30	-1.93%	15.22	15.80	24678	3812	0.45%
2024-12-30	15.60	15.57	-0.04	-0.26%	15.37	15.72	27381	4255	0.50%
2024-12-27	15.87	15.61	-0.32	-2.01%	15.56	16.04	37453	5900	0.68%
2024-12-26	15.82	15.93	-0.07	-0.44%	15.80	16.16	53523	8569	0.97%