维维股份(600300)股票行情
维维股份(600300)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 3.64 | 3.73 | 0.10 | 2.75% | 3.59 | 3.75 | 879816 | 32534.02 | 5.44% |
| 2025-12-18 | 3.56 | 3.63 | 0.05 | 1.40% | 3.54 | 3.70 | 713076 | 25931.91 | 4.41% |
| 2025-12-17 | 3.55 | 3.58 | 0.03 | 0.85% | 3.46 | 3.62 | 549238 | 19500.14 | 3.40% |
| 2025-12-16 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.65 | 545814 | 19503.99 | 3.38% |
| 2025-12-15 | 3.41 | 3.55 | 0.12 | 3.50% | 3.41 | 3.60 | 633008 | 22363.23 | 3.91% |
| 2025-12-12 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 426918 | 14655.13 | 2.64% |
| 2025-12-11 | 3.56 | 3.46 | -0.12 | -3.35% | 3.44 | 3.57 | 622750 | 21721.42 | 3.85% |
| 2025-12-10 | 3.59 | 3.58 | -0.02 | -0.56% | 3.54 | 3.66 | 388461 | 13958.28 | 2.40% |
| 2025-12-09 | 3.59 | 3.60 | 0.01 | 0.28% | 3.50 | 3.64 | 457053 | 16364.09 | 2.83% |
| 2025-12-08 | 3.65 | 3.59 | -0.05 | -1.37% | 3.56 | 3.66 | 408864 | 14670.97 | 2.53% |
| 2025-12-05 | 3.57 | 3.64 | 0.08 | 2.25% | 3.53 | 3.66 | 410448 | 14803.00 | 2.54% |
| 2025-12-04 | 3.66 | 3.56 | -0.10 | -2.73% | 3.55 | 3.67 | 395379 | 14200.49 | 2.44% |
| 2025-12-03 | 3.67 | 3.66 | 0.00 | 0.00% | 3.60 | 3.68 | 346054 | 12610.44 | 2.14% |
| 2025-12-02 | 3.60 | 3.66 | 0.04 | 1.10% | 3.56 | 3.67 | 458531 | 16646.93 | 2.84% |
| 2025-12-01 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.66 | 457837 | 16568.42 | 2.83% |
| 2025-11-28 | 3.46 | 3.56 | 0.09 | 2.59% | 3.43 | 3.59 | 486352 | 17154.87 | 3.01% |
| 2025-11-27 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.53 | 300972 | 10505.95 | 1.86% |
| 2025-11-26 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.53 | 350996 | 12251.54 | 2.17% |
| 2025-11-25 | 3.46 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 273130 | 9439.95 | 1.69% |
| 2025-11-24 | 3.44 | 3.43 | 0.01 | 0.29% | 3.41 | 3.50 | 307800 | 10618.11 | 1.90% |
| 2025-11-21 | 3.52 | 3.42 | -0.11 | -3.12% | 3.42 | 3.58 | 395306 | 13780.67 | 2.44% |
| 2025-11-20 | 3.60 | 3.53 | -0.07 | -1.94% | 3.50 | 3.61 | 385002 | 13618.46 | 2.38% |
| 2025-11-19 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.65 | 291264 | 10502.54 | 1.80% |
| 2025-11-18 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.69 | 380841 | 13798.14 | 2.36% |
| 2025-11-17 | 3.66 | 3.67 | 0.00 | 0.00% | 3.65 | 3.70 | 314696 | 11564.82 | 1.95% |
| 2025-11-14 | 3.70 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 416349 | 15364.00 | 2.57% |
| 2025-11-13 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.73 | 412591 | 15257.65 | 2.55% |
| 2025-11-12 | 3.74 | 3.70 | -0.04 | -1.07% | 3.68 | 3.79 | 513413 | 19048.41 | 3.17% |
| 2025-11-11 | 3.71 | 3.74 | 0.03 | 0.81% | 3.66 | 3.76 | 696645 | 25871.27 | 4.31% |
| 2025-11-10 | 3.58 | 3.71 | 0.13 | 3.63% | 3.56 | 3.71 | 734885 | 26895.63 | 4.54% |
| 2025-11-07 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 349395 | 12558.48 | 2.16% |
| 2025-11-06 | 3.65 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 508808 | 18371.48 | 3.15% |
| 2025-11-05 | 3.57 | 3.65 | 0.06 | 1.67% | 3.57 | 3.72 | 700594 | 25613.52 | 4.33% |
| 2025-11-04 | 3.62 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 578858 | 20839.08 | 3.58% |
| 2025-11-03 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.67 | 978072 | 35460.16 | 6.05% |
| 2025-10-31 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.65 | 1225583 | 43618.27 | 7.58% |
| 2025-10-30 | 3.45 | 3.47 | 0.10 | 2.97% | 3.45 | 3.57 | 1160478 | 40659.64 | 7.18% |
| 2025-10-29 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.38 | 167185 | 5616.36 | 1.03% |
| 2025-10-28 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.40 | 162218 | 5488.31 | 1.00% |
| 2025-10-27 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 169517 | 5751.76 | 1.05% |
| 2025-10-24 | 3.46 | 3.40 | -0.06 | -1.73% | 3.40 | 3.47 | 218684 | 7474.90 | 1.35% |
| 2025-10-23 | 3.42 | 3.46 | 0.03 | 0.87% | 3.42 | 3.46 | 227809 | 7843.74 | 1.41% |
| 2025-10-22 | 3.42 | 3.43 | 0.00 | 0.00% | 3.42 | 3.47 | 256843 | 8836.40 | 1.59% |
| 2025-10-21 | 3.39 | 3.43 | 0.04 | 1.18% | 3.37 | 3.43 | 314519 | 10734.48 | 1.94% |
| 2025-10-20 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.39 | 178795 | 6028.41 | 1.11% |
| 2025-10-17 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.41 | 196723 | 6658.76 | 1.22% |
| 2025-10-16 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.42 | 192946 | 6541.20 | 1.19% |
| 2025-10-15 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 263293 | 8966.55 | 1.63% |
| 2025-10-14 | 3.35 | 3.41 | 0.05 | 1.49% | 3.34 | 3.41 | 386200 | 13084.14 | 2.39% |
| 2025-10-13 | 3.34 | 3.36 | -0.01 | -0.30% | 3.31 | 3.36 | 227278 | 7571.81 | 1.41% |
| 2025-10-10 | 3.32 | 3.37 | 0.04 | 1.20% | 3.32 | 3.38 | 256800 | 8643.90 | 1.59% |
| 2025-10-09 | 3.33 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 227216 | 7537.02 | 1.41% |
| 2025-09-30 | 3.30 | 3.34 | 0.04 | 1.21% | 3.29 | 3.37 | 259231 | 8617.92 | 1.60% |
| 2025-09-29 | 3.28 | 3.30 | 0.01 | 0.30% | 3.25 | 3.30 | 192580 | 6307.10 | 1.19% |
| 2025-09-26 | 3.28 | 3.29 | 0.00 | 0.00% | 3.26 | 3.31 | 179034 | 5885.24 | 1.11% |
| 2025-09-25 | 3.32 | 3.29 | -0.03 | -0.90% | 3.28 | 3.33 | 191181 | 6299.65 | 1.18% |
| 2025-09-24 | 3.28 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 182267 | 6016.37 | 1.13% |
| 2025-09-23 | 3.35 | 3.29 | -0.07 | -2.08% | 3.23 | 3.35 | 354672 | 11660.52 | 2.19% |
| 2025-09-22 | 3.40 | 3.36 | -0.04 | -1.18% | 3.34 | 3.41 | 290864 | 9783.75 | 1.80% |
| 2025-09-19 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.45 | 352853 | 12016.39 | 2.18% |
| 2025-09-18 | 3.52 | 3.46 | -0.07 | -1.98% | 3.42 | 3.53 | 554246 | 19320.50 | 3.43% |
| 2025-09-17 | 3.50 | 3.53 | 0.03 | 0.86% | 3.46 | 3.59 | 882308 | 31128.54 | 5.46% |
| 2025-09-16 | 3.45 | 3.50 | 0.05 | 1.45% | 3.45 | 3.51 | 488933 | 17041.43 | 3.02% |
| 2025-09-15 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 317471 | 10947.35 | 1.96% |
| 2025-09-12 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 322749 | 11098.18 | 2.00% |
| 2025-09-11 | 3.43 | 3.43 | -0.01 | -0.29% | 3.39 | 3.44 | 272061 | 9295.70 | 1.68% |
| 2025-09-10 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.44 | 305632 | 10475.37 | 1.89% |
| 2025-09-09 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 331571 | 11337.05 | 2.05% |
| 2025-09-08 | 3.37 | 3.40 | 0.01 | 0.29% | 3.37 | 3.41 | 268575 | 9118.05 | 1.66% |
| 2025-09-05 | 3.40 | 3.39 | -0.02 | -0.59% | 3.34 | 3.40 | 352910 | 11888.38 | 2.18% |
| 2025-09-04 | 3.35 | 3.41 | 0.05 | 1.49% | 3.33 | 3.42 | 397971 | 13455.70 | 2.46% |
| 2025-09-03 | 3.43 | 3.36 | -0.06 | -1.75% | 3.35 | 3.44 | 309504 | 10473.53 | 1.91% |
| 2025-09-02 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 393457 | 13408.18 | 2.43% |
| 2025-09-01 | 3.39 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 270386 | 9209.34 | 1.67% |
| 2025-08-29 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.46 | 354160 | 12128.27 | 2.19% |
| 2025-08-28 | 3.43 | 3.42 | -0.01 | -0.29% | 3.34 | 3.46 | 497045 | 16914.11 | 3.07% |
| 2025-08-27 | 3.50 | 3.43 | -0.07 | -2.00% | 3.43 | 3.52 | 551816 | 19120.20 | 3.41% |
| 2025-08-26 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 480223 | 16782.55 | 2.97% |
| 2025-08-25 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.49 | 463366 | 16057.34 | 2.87% |
| 2025-08-22 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.46 | 302251 | 10384.42 | 1.87% |
上证大盘股票行情在线 K线走势图
维维股份(600300)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
