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 |
|---|
| 2025-06-13 | 3.60 | 3.55 | -0.07 | -1.93% | 3.53 | 3.61 | 490696 | 17459.14 | 3.03% |
| 2025-06-12 | 3.66 | 3.62 | -0.03 | -0.82% | 3.59 | 3.66 | 478625 | 17325.08 | 2.96% |
| 2025-06-11 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 491082 | 17920.27 | 3.04% |
| 2025-06-10 | 3.72 | 3.66 | -0.11 | -2.92% | 3.60 | 3.76 | 976971 | 35903.40 | 6.04% |
| 2025-06-09 | 3.67 | 3.77 | 0.11 | 3.01% | 3.64 | 3.86 | 1194265 | 44403.64 | 7.39% |
| 2025-06-06 | 3.76 | 3.66 | -0.07 | -1.88% | 3.63 | 3.77 | 811392 | 29814.63 | 5.02% |
| 2025-06-05 | 3.80 | 3.73 | -0.08 | -2.10% | 3.72 | 3.85 | 1311180 | 49545.36 | 8.11% |
| 2025-06-04 | 3.59 | 3.81 | 0.16 | 4.38% | 3.57 | 3.83 | 1786796 | 66620.67 | 11.05% |
| 2025-06-03 | 3.52 | 3.65 | 0.17 | 4.89% | 3.48 | 3.70 | 1296202 | 46743.23 | 8.02% |
| 2025-05-30 | 3.55 | 3.48 | -0.08 | -2.25% | 3.46 | 3.59 | 637800 | 22297.70 | 3.94% |
| 2025-05-29 | 3.60 | 3.56 | -0.02 | -0.56% | 3.50 | 3.61 | 778703 | 27640.87 | 4.82% |
| 2025-05-28 | 3.67 | 3.71 | -0.02 | -0.54% | 3.64 | 3.75 | 1095053 | 40608.91 | 6.77% |
| 2025-05-27 | 3.56 | 3.73 | 0.18 | 5.07% | 3.56 | 3.83 | 1444694 | 53776.59 | 8.93% |
| 2025-05-26 | 3.54 | 3.55 | 0.01 | 0.28% | 3.48 | 3.57 | 372016 | 13106.10 | 2.30% |
| 2025-05-23 | 3.65 | 3.54 | -0.13 | -3.54% | 3.54 | 3.67 | 682251 | 24430.71 | 4.22% |
| 2025-05-22 | 3.60 | 3.67 | 0.04 | 1.10% | 3.59 | 3.86 | 969060 | 35767.71 | 5.99% |
| 2025-05-21 | 3.64 | 3.63 | -0.01 | -0.27% | 3.58 | 3.73 | 854934 | 31147.30 | 5.29% |
| 2025-05-20 | 3.54 | 3.64 | 0.08 | 2.25% | 3.54 | 3.67 | 1007546 | 36540.04 | 6.23% |
| 2025-05-19 | 3.52 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 493378 | 17465.55 | 3.05% |
| 2025-05-16 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.60 | 674904 | 23843.56 | 4.17% |
| 2025-05-15 | 3.54 | 3.62 | 0.08 | 2.26% | 3.51 | 3.64 | 1082400 | 38828.70 | 6.69% |
| 2025-05-14 | 3.48 | 3.54 | 0.04 | 1.14% | 3.46 | 3.55 | 554352 | 19491.13 | 3.43% |
| 2025-05-13 | 3.58 | 3.50 | -0.06 | -1.69% | 3.47 | 3.58 | 656042 | 23071.10 | 4.06% |
| 2025-05-12 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.59 | 612439 | 21750.44 | 3.79% |
| 2025-05-09 | 3.62 | 3.57 | -0.05 | -1.38% | 3.54 | 3.63 | 590107 | 21057.40 | 3.65% |
| 2025-05-08 | 3.65 | 3.62 | -0.05 | -1.36% | 3.59 | 3.68 | 759786 | 27616.88 | 4.70% |
| 2025-05-07 | 3.61 | 3.67 | 0.06 | 1.66% | 3.61 | 3.69 | 997709 | 36395.86 | 6.17% |
| 2025-05-06 | 3.55 | 3.61 | 0.10 | 2.85% | 3.53 | 3.61 | 883374 | 31497.00 | 5.46% |
| 2025-04-30 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.65 | 777406 | 27710.33 | 4.81% |
| 2025-04-29 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.66 | 842884 | 30297.25 | 5.21% |
| 2025-04-28 | 3.86 | 3.61 | -0.35 | -8.84% | 3.60 | 3.87 | 1620790 | 59718.11 | 10.02% |
| 2025-04-25 | 3.92 | 3.96 | -0.02 | -0.50% | 3.90 | 4.09 | 1531135 | 61379.82 | 9.47% |
| 2025-04-24 | 4.05 | 3.98 | -0.13 | -3.16% | 3.85 | 4.06 | 2042419 | 80394.96 | 12.63% |
| 2025-04-23 | 4.24 | 4.11 | -0.19 | -4.42% | 4.06 | 4.24 | 2135720 | 88126.69 | 13.21% |
| 2025-04-22 | 4.37 | 4.30 | -0.11 | -2.49% | 4.20 | 4.44 | 3005783 | 129091.13 | 18.59% |
| 2025-04-21 | 4.00 | 4.41 | 0.40 | 9.98% | 3.99 | 4.41 | 2862716 | 123435.97 | 17.70% |
| 2025-04-18 | 4.18 | 4.01 | -0.32 | -7.39% | 3.99 | 4.22 | 2570566 | 104517.30 | 15.90% |
| 2025-04-17 | 4.05 | 4.33 | 0.24 | 5.87% | 3.97 | 4.49 | 4478528 | 189138.23 | 27.69% |
| 2025-04-16 | 3.72 | 4.09 | 0.37 | 9.95% | 3.70 | 4.09 | 1848460 | 73733.84 | 11.43% |
| 2025-04-15 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.85 | 1505806 | 56509.28 | 9.31% |
| 2025-04-14 | 3.70 | 3.80 | 0.03 | 0.80% | 3.70 | 3.82 | 1590846 | 60092.15 | 9.84% |
| 2025-04-11 | 3.90 | 3.77 | -0.22 | -5.51% | 3.73 | 4.09 | 2435722 | 93973.65 | 15.06% |
| 2025-04-10 | 3.70 | 3.99 | 0.11 | 2.84% | 3.69 | 4.14 | 2966414 | 117386.49 | 18.34% |
| 2025-04-09 | 3.74 | 3.88 | 0.18 | 4.86% | 3.61 | 4.07 | 3856166 | 149029.83 | 23.85% |
| 2025-04-08 | 3.39 | 3.70 | 0.34 | 10.12% | 3.34 | 3.70 | 1976970 | 70775.32 | 12.23% |
| 2025-04-07 | 3.36 | 3.36 | -0.11 | -3.17% | 3.25 | 3.56 | 1451570 | 49587.08 | 8.98% |
| 2025-04-03 | 3.33 | 3.47 | 0.11 | 3.27% | 3.31 | 3.51 | 705806 | 24324.18 | 4.36% |
| 2025-04-02 | 3.37 | 3.36 | -0.02 | -0.59% | 3.35 | 3.39 | 298299 | 10037.96 | 1.84% |
| 2025-04-01 | 3.33 | 3.38 | 0.06 | 1.81% | 3.32 | 3.39 | 393737 | 13236.04 | 2.43% |
| 2025-03-31 | 3.39 | 3.32 | -0.09 | -2.64% | 3.27 | 3.40 | 520713 | 17341.38 | 3.22% |
| 2025-03-28 | 3.46 | 3.41 | -0.09 | -2.57% | 3.41 | 3.49 | 560714 | 19267.14 | 3.47% |
| 2025-03-27 | 3.56 | 3.50 | -0.08 | -2.23% | 3.48 | 3.62 | 781632 | 27721.62 | 4.83% |
| 2025-03-26 | 3.56 | 3.58 | -0.07 | -1.92% | 3.52 | 3.65 | 1147289 | 41004.15 | 7.09% |
| 2025-03-25 | 3.46 | 3.65 | 0.20 | 5.80% | 3.39 | 3.65 | 1625186 | 57370.74 | 10.05% |
| 2025-03-24 | 3.44 | 3.45 | 0.03 | 0.88% | 3.37 | 3.47 | 676710 | 23205.22 | 4.18% |
| 2025-03-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.49 | 665803 | 22924.33 | 4.12% |
| 2025-03-20 | 3.52 | 3.47 | -0.02 | -0.57% | 3.47 | 3.57 | 786180 | 27571.79 | 4.86% |
| 2025-03-19 | 3.53 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 823607 | 28773.16 | 5.09% |
| 2025-03-18 | 3.62 | 3.55 | -0.09 | -2.47% | 3.53 | 3.66 | 1405060 | 50123.26 | 8.69% |
| 2025-03-17 | 3.63 | 3.64 | 0.15 | 4.30% | 3.57 | 3.83 | 3022162 | 111221.01 | 18.69% |
| 2025-03-14 | 3.17 | 3.49 | 0.32 | 10.09% | 3.17 | 3.49 | 1461530 | 49494.29 | 9.04% |
| 2025-03-13 | 3.17 | 3.17 | -0.01 | -0.31% | 3.12 | 3.18 | 294183 | 9245.92 | 1.82% |
| 2025-03-12 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 292153 | 9302.78 | 1.81% |
| 2025-03-11 | 3.14 | 3.19 | 0.02 | 0.63% | 3.12 | 3.19 | 256676 | 8094.42 | 1.59% |
| 2025-03-10 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 271143 | 8592.66 | 1.68% |
| 2025-03-07 | 3.20 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 282173 | 8968.26 | 1.74% |
| 2025-03-06 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 316522 | 10094.17 | 1.96% |
| 2025-03-05 | 3.22 | 3.17 | -0.05 | -1.55% | 3.13 | 3.23 | 397176 | 12530.73 | 2.46% |
| 2025-03-04 | 3.22 | 3.22 | -0.03 | -0.92% | 3.18 | 3.24 | 394716 | 12651.45 | 2.44% |
| 2025-03-03 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.34 | 548398 | 18004.80 | 3.39% |
| 2025-02-28 | 3.33 | 3.30 | -0.05 | -1.49% | 3.27 | 3.38 | 747193 | 24900.94 | 4.62% |
| 2025-02-27 | 3.25 | 3.35 | 0.09 | 2.76% | 3.24 | 3.35 | 760336 | 25142.21 | 4.70% |
| 2025-02-26 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 309090 | 10014.58 | 1.91% |
| 2025-02-25 | 3.28 | 3.23 | -0.07 | -2.12% | 3.21 | 3.30 | 381553 | 12408.35 | 2.36% |
| 2025-02-24 | 3.28 | 3.30 | 0.05 | 1.54% | 3.27 | 3.36 | 493456 | 16329.49 | 3.05% |
| 2025-02-21 | 3.28 | 3.25 | -0.03 | -0.91% | 3.21 | 3.29 | 348491 | 11296.53 | 2.15% |
| 2025-02-20 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.30 | 365540 | 11974.83 | 2.26% |
| 2025-02-19 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 343306 | 11094.09 | 2.12% |
| 2025-02-18 | 3.35 | 3.23 | -0.12 | -3.58% | 3.21 | 3.35 | 420182 | 13747.76 | 2.60% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.37 | 400748 | 13335.91 | 2.48% |
上证大盘股票行情在线 K线走势图
