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
2026-08-20	12.65	12.85	0.25	1.98%	12.59	12.92	43324	5522	0.79%
2026-08-19	12.71	12.60	-0.35	-2.70%	12.57	12.84	42915	5440	0.78%
2026-08-18	12.89	12.95	0.07	0.54%	12.75	13.51	73667	9618	1.34%
2026-08-17	12.60	12.88	0.32	2.55%	12.51	12.92	41833	5360	0.76%
2026-08-14	12.53	12.56	0.03	0.24%	12.48	12.69	19121	2400	0.35%
2026-08-13	12.75	12.53	-0.27	-2.11%	12.53	12.80	27657	3501	0.50%
2026-08-12	12.73	12.80	0.12	0.95%	12.65	12.87	23713	3028	0.43%
2026-08-11	12.92	12.68	-0.19	-1.48%	12.65	12.92	27608	3508	0.50%
2026-08-10	12.75	12.87	0.16	1.26%	12.70	12.95	32237	4142	0.59%
2026-08-07	12.82	12.71	-0.12	-0.94%	12.63	12.86	38878	4935	0.71%
2026-08-06	12.71	12.83	0.07	0.55%	12.63	12.88	26285	3353	0.48%
2026-08-05	12.62	12.76	0.16	1.27%	12.54	12.81	32230	4101	0.59%
2026-08-04	12.76	12.60	-0.14	-1.10%	12.57	12.84	30350	3835	0.55%
2026-08-03	12.53	12.74	0.17	1.35%	12.42	12.77	30306	3837	0.55%
2026-07-31	12.78	12.57	0.17	1.37%	12.45	12.78	29963	3763	0.54%
2026-07-30	12.48	12.40	-0.07	-0.56%	12.35	12.69	37860	4737	0.69%
2026-07-29	12.01	12.47	0.37	3.06%	12.01	12.60	52099	6450	0.95%
2026-07-28	12.05	12.10	0.01	0.08%	11.99	12.22	20758	2514	0.38%
2026-07-27	11.65	12.09	0.32	2.72%	11.65	12.10	30958	3714	0.56%
2026-07-24	12.00	11.77	-0.30	-2.49%	11.72	12.10	30405	3605	0.55%
2026-07-23	11.65	12.07	0.42	3.61%	11.58	12.08	44183	5264	0.80%
2026-07-22	11.75	11.65	-0.11	-0.94%	11.56	11.83	36788	4291	0.67%
2026-07-21	11.86	11.76	-0.11	-0.93%	11.33	11.99	69823	8106	1.27%
2026-07-20	12.12	11.87	-0.25	-2.06%	11.77	12.33	68741	8288	1.25%
2026-07-17	12.64	12.12	-0.45	-3.58%	12.01	12.75	79823	9839	1.45%
2026-07-16	12.71	12.57	-0.26	-2.03%	12.54	12.86	63884	8103	1.16%
2026-07-15	13.30	12.83	-1.42	-9.96%	12.83	13.43	125101	16318	2.27%
2026-07-14	14.44	14.25	-0.36	-2.46%	14.03	14.60	52753	7480	0.96%
2026-07-13	14.60	14.61	0.04	0.27%	14.35	14.73	70772	10291	1.29%
2026-07-10	14.40	14.57	0.10	0.69%	14.13	14.79	42109	6117	0.77%
2026-07-09	14.78	14.47	-0.22	-1.50%	14.06	14.80	61672	8856	1.12%
2026-07-08	14.89	14.69	-0.30	-2.00%	14.61	14.99	50282	7411	0.91%
2026-07-07	15.48	14.99	-0.53	-3.41%	14.96	15.52	47162	7136	0.86%
2026-07-06	15.65	15.52	-0.29	-1.83%	15.51	16.05	52676	8277	0.96%
2026-07-03	16.23	15.81	-0.34	-2.11%	15.50	16.40	66111	10388	1.20%
2026-07-02	15.89	16.15	0.25	1.57%	15.77	16.53	77377	12544	1.41%
2026-07-01	14.89	15.90	1.18	8.02%	14.67	16.17	100120	15579	1.82%
2026-06-30	15.08	14.72	-0.38	-2.52%	14.50	15.08	65654	9647	1.19%
2026-06-29	15.77	15.10	-0.27	-1.76%	14.78	15.77	65184	9848	1.19%
2026-06-26	15.99	15.37	-0.65	-4.06%	15.36	16.23	97133	15178	1.77%
2026-06-25	16.31	16.02	-0.41	-2.50%	15.99	17.17	120922	19982	2.20%
2026-06-24	16.80	16.43	-0.03	-0.18%	16.16	17.30	121386	20142	2.21%
2026-06-23	16.21	16.46	0.71	4.51%	16.21	17.25	129411	21639	2.35%
2026-06-22	15.25	15.75	0.50	3.28%	14.93	15.76	58277	8944	1.06%
2026-06-18	15.55	15.25	-0.35	-2.24%	15.20	15.59	39929	6119	0.73%
2026-06-17	15.82	15.60	-0.23	-1.45%	15.52	15.82	38486	6013	0.70%
2026-06-16	15.98	15.83	-0.09	-0.57%	15.70	16.08	45760	7274	0.83%
2026-06-15	15.66	15.92	0.26	1.66%	15.55	16.25	51726	8216	0.94%
2026-06-12	15.18	15.66	0.46	3.03%	15.06	15.80	53923	8348	0.98%
2026-06-11	15.45	15.20	-0.26	-1.68%	14.99	15.60	43347	6567	0.79%
2026-06-10	15.03	15.46	0.41	2.72%	14.97	15.66	61019	9388	1.11%
2026-06-09	15.17	15.05	0.10	0.67%	14.70	15.22	36912	5501	0.67%
2026-06-08	15.31	14.95	-0.65	-4.17%	14.81	15.49	46097	6957	0.84%
2026-06-05	15.57	15.60	0.10	0.65%	15.30	15.84	42904	6684	0.78%
2026-06-04	16.09	15.55	-0.58	-3.60%	15.54	16.14	44163	6925	0.80%
2026-06-03	16.22	16.13	-0.08	-0.49%	16.00	16.29	42129	6800	0.77%
2026-06-02	16.47	16.21	-0.28	-1.70%	16.07	16.54	38167	6173	0.69%
2026-06-01	16.23	16.49	0.32	1.98%	16.22	16.57	41862	6885	0.76%
2026-05-29	16.52	16.17	-0.47	-2.82%	16.00	16.65	48295	7830	0.88%
2026-05-28	16.26	16.64	0.29	1.77%	16.26	16.66	43595	7172	0.79%
2026-05-27	16.77	16.35	-0.40	-2.39%	16.30	16.83	50798	8378	0.92%
2026-05-26	16.99	16.75	-0.26	-1.53%	16.52	17.03	50953	8522	0.93%
2026-05-25	17.38	17.01	-0.31	-1.79%	16.90	17.52	49777	8506	0.91%
2026-05-22	17.42	17.32	0.01	0.06%	17.00	17.47	52191	9012	0.95%
2026-05-21	17.97	17.31	-0.67	-3.73%	17.28	18.14	68843	12184	1.25%
2026-05-20	17.68	17.98	0.13	0.73%	17.68	18.14	43522	7797	0.79%
2026-05-19	17.97	17.85	-0.11	-0.61%	17.29	18.00	79421	13951	1.44%
2026-05-18	18.30	17.96	-0.49	-2.66%	17.70	18.39	77182	13804	1.40%
2026-05-15	18.59	18.45	-0.10	-0.54%	18.30	19.00	71798	13407	1.31%
2026-05-14	18.40	18.55	0.06	0.32%	18.31	18.90	81933	15323	1.49%
2026-05-13	18.70	18.49	-0.18	-0.96%	18.34	19.08	71513	13324	1.30%
2026-05-12	18.83	18.67	-0.26	-1.37%	18.48	19.23	66945	12554	1.22%