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 |
|---|
| 2026-02-03 | 3.74 | 3.71 | -0.01 | -0.27% | 3.68 | 3.78 | 512947 | 19046.86 | 3.17% |
| 2026-02-02 | 3.78 | 3.72 | -0.07 | -1.85% | 3.70 | 3.82 | 577496 | 21735.60 | 3.57% |
| 2026-01-30 | 3.76 | 3.79 | 0.02 | 0.53% | 3.72 | 3.85 | 646538 | 24468.01 | 4.00% |
| 2026-01-29 | 3.68 | 3.77 | 0.07 | 1.89% | 3.68 | 3.78 | 615939 | 23028.24 | 3.81% |
| 2026-01-28 | 3.62 | 3.70 | 0.06 | 1.65% | 3.61 | 3.74 | 545898 | 20147.89 | 3.38% |
| 2026-01-27 | 3.71 | 3.64 | -0.07 | -1.89% | 3.60 | 3.71 | 474613 | 17242.77 | 2.93% |
| 2026-01-26 | 3.72 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 428169 | 15845.00 | 2.65% |
| 2026-01-23 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.78 | 665169 | 24778.61 | 4.11% |
| 2026-01-22 | 3.69 | 3.79 | 0.10 | 2.71% | 3.67 | 3.82 | 680458 | 25512.16 | 4.21% |
| 2026-01-21 | 3.69 | 3.69 | -0.02 | -0.54% | 3.64 | 3.71 | 383648 | 14096.49 | 2.37% |
| 2026-01-20 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.72 | 671182 | 24778.91 | 4.15% |
| 2026-01-19 | 3.55 | 3.66 | 0.10 | 2.81% | 3.54 | 3.68 | 685499 | 24959.29 | 4.24% |
| 2026-01-16 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.60 | 352782 | 12574.92 | 2.18% |
| 2026-01-15 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.63 | 382358 | 13674.56 | 2.36% |
| 2026-01-14 | 3.59 | 3.59 | -0.02 | -0.55% | 3.55 | 3.64 | 558448 | 20112.35 | 3.45% |
| 2026-01-13 | 3.64 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 503541 | 18309.39 | 3.11% |
| 2026-01-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.61 | 3.67 | 545215 | 19812.08 | 3.37% |
| 2026-01-09 | 3.54 | 3.66 | 0.12 | 3.39% | 3.52 | 3.68 | 679533 | 24480.99 | 4.20% |
| 2026-01-08 | 3.52 | 3.54 | 0.00 | 0.00% | 3.50 | 3.55 | 321317 | 11320.01 | 1.99% |
| 2026-01-07 | 3.56 | 3.54 | -0.03 | -0.84% | 3.52 | 3.57 | 326312 | 11564.17 | 2.02% |
| 2026-01-06 | 3.50 | 3.57 | 0.06 | 1.71% | 3.49 | 3.57 | 450431 | 15950.97 | 2.79% |
| 2026-01-05 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 422941 | 14835.91 | 2.62% |
| 2025-12-31 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.53 | 252382 | 8837.95 | 1.56% |
| 2025-12-30 | 3.56 | 3.51 | -0.05 | -1.40% | 3.50 | 3.57 | 333386 | 11761.00 | 2.06% |
| 2025-12-29 | 3.64 | 3.56 | -0.09 | -2.47% | 3.54 | 3.64 | 418478 | 14976.72 | 2.59% |
| 2025-12-26 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 347294 | 12666.27 | 2.15% |
| 2025-12-25 | 3.65 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 301010 | 10990.35 | 1.86% |
| 2025-12-24 | 3.68 | 3.66 | -0.03 | -0.81% | 3.64 | 3.69 | 374040 | 13708.54 | 2.31% |
| 2025-12-23 | 3.72 | 3.69 | -0.01 | -0.27% | 3.64 | 3.77 | 550998 | 20365.96 | 3.41% |
| 2025-12-22 | 3.73 | 3.70 | -0.03 | -0.80% | 3.68 | 3.75 | 515716 | 19107.78 | 3.19% |
| 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% |
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
