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
2025-09-16	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%
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%