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
2025-12-16	14.99	14.70	-0.36	-2.39%	14.62	14.99	30663	4528	0.56%
2025-12-15	14.21	15.06	0.72	5.02%	14.18	15.14	68253	10087	1.24%
2025-12-12	14.59	14.34	-0.23	-1.58%	14.30	14.66	41330	5970	0.75%
2025-12-11	14.85	14.57	-0.28	-1.89%	14.56	14.94	25868	3803	0.47%
2025-12-10	14.84	14.85	-0.06	-0.40%	14.77	14.95	24081	3572	0.44%
2025-12-09	15.22	14.91	-0.36	-2.36%	14.84	15.22	43746	6534	0.80%
2025-12-08	15.45	15.27	-0.18	-1.17%	15.20	15.50	51160	7818	0.93%
2025-12-05	15.09	15.45	0.30	1.98%	15.08	15.50	47679	7317	0.87%
2025-12-04	15.36	15.15	-0.28	-1.81%	15.10	15.42	46751	7114	0.85%
2025-12-03	15.46	15.43	-0.05	-0.32%	15.35	15.60	49546	7655	0.90%
2025-12-02	15.35	15.48	0.08	0.52%	15.27	15.66	60504	9341	1.10%
2025-12-01	15.10	15.40	0.22	1.45%	15.10	15.75	91622	14206	1.67%
2025-11-28	15.28	15.18	-0.03	-0.20%	15.05	15.45	93026	14132	1.69%
2025-11-27	15.26	15.21	-0.14	-0.91%	14.90	15.90	181792	27592	3.31%
2025-11-26	14.01	15.35	1.40	10.04%	13.85	15.35	137808	20367	2.51%
2025-11-25	14.18	13.95	0.02	0.14%	13.92	14.18	44788	6260	0.81%
2025-11-24	14.17	13.93	-0.21	-1.49%	13.89	14.31	68828	9656	1.25%
2025-11-21	15.10	14.14	-1.13	-7.40%	14.11	15.23	103636	14971	1.88%
2025-11-20	15.50	15.27	-0.16	-1.04%	15.19	15.58	37977	5836	0.69%
2025-11-19	15.66	15.43	-0.11	-0.71%	15.26	15.72	51709	7984	0.94%
2025-11-18	15.84	15.54	-0.30	-1.89%	15.39	15.84	52124	8111	0.95%
2025-11-17	15.79	15.84	0.05	0.32%	15.62	16.03	59490	9383	1.08%
2025-11-14	15.85	15.79	0.00	0.00%	15.57	16.08	107877	17135	1.96%
2025-11-13	15.41	15.79	0.41	2.67%	15.41	16.16	133496	21146	2.43%
2025-11-12	15.51	15.38	-0.20	-1.28%	15.30	15.63	69946	10773	1.27%
2025-11-11	15.24	15.58	0.34	2.23%	15.09	15.80	97591	15077	1.77%
2025-11-10	14.98	15.24	0.43	2.90%	14.85	15.35	90844	13790	1.65%
2025-11-07	14.42	14.81	0.46	3.21%	14.36	15.20	99494	14739	1.81%
2025-11-06	14.16	14.35	0.20	1.41%	14.12	14.40	30581	4374	0.56%
2025-11-05	13.98	14.15	0.07	0.50%	13.98	14.20	16953	2394	0.31%
2025-11-04	14.18	14.08	-0.09	-0.64%	14.01	14.19	15901	2242	0.29%
2025-11-03	14.16	14.17	0.00	0.00%	14.08	14.19	15377	2171	0.28%
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%