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
2026-06-01	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%
2026-05-11	18.42	18.93	0.51	2.77%	18.35	19.44	102415	19312	1.86%
2026-05-08	18.82	18.42	-0.19	-1.02%	18.26	18.86	75532	13948	1.37%
2026-05-07	19.06	18.61	-0.64	-3.32%	18.49	19.19	105684	19770	1.92%
2026-05-06	19.42	19.25	-0.16	-0.82%	19.04	19.56	88153	16934	1.60%
2026-04-30	19.73	19.41	-0.39	-1.97%	19.33	19.81	86535	16869	1.57%
2026-04-29	19.23	19.80	0.18	0.92%	19.23	20.10	118818	23564	2.16%
2026-04-28	19.05	19.62	0.42	2.19%	19.03	20.14	128047	25094	2.33%
2026-04-27	19.22	19.20	0.17	0.89%	18.97	19.50	97550	18741	1.77%
2026-04-24	18.60	19.03	0.27	1.44%	18.60	19.19	101449	19206	1.84%
2026-04-23	18.60	18.76	0.38	2.07%	18.45	19.32	115212	21719	2.09%
2026-04-22	18.54	18.38	-0.18	-0.97%	18.35	18.76	68809	12719	1.25%
2026-04-21	18.51	18.56	-0.07	-0.38%	18.16	19.10	89376	16581	1.63%
2026-04-20	19.17	18.63	-0.64	-3.32%	18.38	19.21	154665	28821	2.81%
2026-04-17	18.24	19.27	0.90	4.90%	18.24	19.69	153086	29235	2.78%
2026-04-16	18.66	18.37	-0.34	-1.82%	18.22	18.69	85707	15818	1.56%
2026-04-15	18.60	18.71	0.11	0.59%	18.25	18.93	120886	22521	2.20%
2026-04-14	18.58	18.60	0.17	0.92%	18.16	18.75	120588	22221	2.19%
2026-04-13	17.96	18.43	0.51	2.85%	17.77	18.73	145063	26609	2.64%
2026-04-10	18.23	17.92	-0.08	-0.44%	17.85	18.25	63941	11519	1.16%
2026-04-09	18.77	18.00	-0.44	-2.39%	18.00	19.52	110201	20279	2.00%
2026-04-08	17.83	18.44	0.34	1.88%	17.65	18.88	197121	36403	3.58%
2026-04-07	16.36	18.10	1.65	10.03%	16.25	18.10	96660	16948	1.76%
2026-04-03	17.30	16.45	-0.66	-3.86%	16.21	17.35	88998	14703	1.62%
2026-04-02	17.50	17.11	-0.19	-1.10%	16.93	17.65	96375	16607	1.75%
2026-04-01	17.50	17.30	-0.04	-0.23%	17.24	17.75	118503	20732	2.15%
2026-03-31	18.74	17.34	-1.42	-7.57%	17.31	18.79	272869	49015	4.96%
2026-03-30	17.88	18.76	1.71	10.03%	17.86	18.76	338219	62912	6.15%
2026-03-27	15.42	17.05	1.55	10.00%	15.35	17.05	117906	19207	2.14%
2026-03-26	15.39	15.50	0.11	0.71%	15.35	15.78	68701	10681	1.25%
2026-03-25	15.40	15.39	0.11	0.72%	15.18	15.48	58855	9021	1.07%
2026-03-24	15.36	15.28	0.18	1.19%	14.85	15.41	52126	7858	0.95%
2026-03-23	15.48	15.10	-0.46	-2.96%	15.00	15.70	78682	12022	1.43%
2026-03-20	16.00	15.56	-0.44	-2.75%	15.54	16.29	63656	10031	1.16%
2026-03-19	16.96	16.00	-0.87	-5.16%	15.89	16.96	81596	13237	1.48%
2026-03-18	16.89	16.87	-0.08	-0.47%	16.66	16.95	36017	6051	0.65%
2026-03-17	17.25	16.95	-0.35	-2.02%	16.90	17.56	65498	11212	1.19%
2026-03-16	18.70	17.30	-1.47	-7.83%	17.09	19.10	128288	22729	2.33%
2026-03-13	19.11	18.77	-0.56	-2.90%	18.76	19.73	80603	15468	1.47%
2026-03-12	19.47	19.33	0.08	0.42%	18.84	19.54	80970	15480	1.47%
2026-03-11	19.28	19.25	0.06	0.31%	18.88	19.87	81261	15670	1.48%
2026-03-10	19.40	19.19	-0.31	-1.59%	19.14	19.77	52654	10176	0.96%
2026-03-09	20.50	19.50	-0.65	-3.23%	19.33	20.75	81910	16221	1.49%
2026-03-06	19.31	20.15	0.84	4.35%	19.00	20.36	84307	16764	1.53%
2026-03-05	19.34	19.31	0.26	1.36%	19.16	19.82	46359	8992	0.84%
2026-03-04	18.70	19.05	0.02	0.11%	18.61	19.29	46052	8760	0.84%
2026-03-03	20.19	19.03	-1.16	-5.75%	18.98	20.27	74903	14562	1.36%
2026-03-02	20.21	20.19	-0.38	-1.85%	19.59	20.43	97117	19453	1.77%
2026-02-27	20.39	20.57	0.22	1.08%	20.19	20.65	47128	9632	0.86%
2026-02-26	20.96	20.35	-0.54	-2.58%	20.19	20.99	61264	12521	1.11%
2026-02-25	21.15	20.89	-0.36	-1.69%	20.72	21.45	71619	15096	1.30%
2026-02-24	19.62	21.25	1.64	8.36%	19.61	21.45	134545	27987	2.45%