维业股份（300621）历史行情
以下为维业股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.110 | 7.060 | 7.250 | 7.010 | -0.040 | -0.563% | 295.37万 | 0.21亿 | 1.458% |
| 2026-10-07 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 323.14万 | 0.23亿 | 1.596% |
| 2026-10-06 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 323.14万 | 0.23亿 | 1.596% |
| 2026-10-05 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 323.14万 | 0.23亿 | 1.596% |
| 2026-10-02 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 323.14万 | 0.23亿 | 1.596% |
| 2026-10-01 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 323.14万 | 0.23亿 | 1.596% |
| 2026-09-30 | 7.280 | 7.100 | 7.290 | 7.070 | -0.170 | -2.338% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.090 | 7.270 | 7.300 | 7.000 | 0.230 | 3.267% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.100 | 7.040 | 7.150 | 6.970 | -0.050 | -0.705% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.060 | 7.090 | 7.160 | 7.030 | 0.030 | 0.425% | 280.82万 | 0.20亿 | 1.387% |
| 2026-09-24 | 7.060 | 7.090 | 7.160 | 7.030 | 0.030 | 0.425% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.150 | 7.060 | 7.150 | 6.980 | -0.030 | -0.423% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.040 | 7.090 | 7.150 | 6.930 | 0.070 | 0.997% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.810 | 7.020 | 7.030 | 6.790 | 0.210 | 3.084% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.830 | 6.810 | 6.940 | 6.800 | -0.020 | -0.293% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.800 | 6.830 | 6.870 | 6.630 | 0.020 | 0.294% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.610 | 6.810 | 6.840 | 6.560 | 0.140 | 2.099% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.000 | 6.670 | 7.050 | 6.630 | -0.370 | -5.256% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.890 | 7.040 | 7.100 | 6.860 | 0.050 | 0.715% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.180 | 6.990 | 7.260 | 6.830 | -0.270 | -3.719% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.300 | 7.260 | 7.360 | 7.210 | -0.040 | -0.548% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.300 | 7.480 | 7.250 | -0.180 | -2.406% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.420 | 7.480 | 7.500 | 7.360 | 0.040 | 0.538% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.400 | 7.440 | 7.490 | 7.320 | 0.030 | 0.405% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.330 | 7.410 | 7.530 | 7.330 | 0.110 | 1.507% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.480 | 7.300 | 7.580 | 7.280 | -0.190 | -2.537% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.420 | 7.490 | 7.520 | 7.320 | 0.010 | 0.134% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.480 | 7.480 | 7.580 | 7.420 | -0.020 | -0.267% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.390 | 7.500 | 7.530 | 7.330 | 0.170 | 2.319% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.300 | 7.330 | 7.380 | 7.220 | 0.010 | 0.137% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.400 | 7.320 | 7.440 | 7.280 | -0.150 | -2.008% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.470 | 7.470 | 7.510 | 7.300 | -0.040 | -0.533% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.190 | 7.510 | 7.520 | 7.160 | 0.310 | 4.306% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.390 | 7.200 | 7.400 | 7.160 | -0.150 | -2.041% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.210 | 7.350 | 7.420 | 7.050 | 0.110 | 1.519% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.030 | 7.240 | 7.290 | 6.990 | 0.270 | 3.874% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.150 | 6.970 | 7.210 | 6.970 | -0.210 | -2.925% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.200 | 7.180 | 7.270 | 7.140 | -0.020 | -0.278% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.240 | 7.200 | 7.300 | 7.090 | -0.040 | -0.552% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.200 | 7.240 | 7.280 | 7.110 | 0.040 | 0.556% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.400 | 7.200 | 7.430 | 7.200 | -0.130 | -1.774% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.270 | 7.330 | 7.400 | 7.150 | 0.060 | 0.825% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.270 | 7.270 | 7.360 | 7.160 | -0.040 | -0.547% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.080 | 7.310 | 7.350 | 7.040 | 0.230 | 3.249% | 4.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.110 | 7.080 | 7.110 | 6.890 | -0.050 | -0.701% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.000 | 7.130 | 7.150 | 6.920 | 0.140 | 2.003% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.070 | 6.990 | 7.200 | 6.910 | -0.120 | -1.688% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.080 | 7.110 | 7.240 | 6.930 | -0.020 | -0.281% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.890 | 7.130 | 7.150 | 6.840 | 0.290 | 4.240% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.700 | 6.840 | 6.900 | 6.610 | 0.230 | 3.480% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.570 | 6.610 | 6.760 | 6.540 | 0.040 | 0.609% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.220 | 6.570 | 6.600 | 6.220 | 0.350 | 5.627% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.100 | 6.220 | 6.330 | 6.050 | 0.130 | 2.135% | 5.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.920 | 6.090 | 6.180 | 5.890 | 0.170 | 2.872% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.000 | 5.920 | 6.070 | 5.790 | -0.130 | -2.149% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.770 | 6.050 | 6.090 | 5.750 | 0.250 | 4.310% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.940 | 5.800 | 6.050 | 5.770 | -0.190 | -3.172% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.070 | 5.990 | 6.100 | 5.640 | -0.090 | -1.480% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.350 | 6.080 | 6.580 | 5.950 | -0.200 | -3.185% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.590 | 6.280 | 6.740 | 6.200 | -0.310 | -4.704% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.540 | 6.590 | 6.720 | 6.430 | 0.050 | 0.765% | 4.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.410 | 6.540 | 6.610 | 6.340 | 0.160 | 2.508% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.250 | 6.380 | 6.430 | 6.070 | 0.150 | 2.408% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.470 | 6.230 | 6.530 | 6.190 | -0.260 | -4.006% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.260 | 6.490 | 6.620 | 6.130 | 0.230 | 3.674% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.310 | 6.260 | 6.460 | 6.130 | -0.060 | -0.949% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.360 | 6.320 | 6.480 | 6.170 | -0.050 | -0.785% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.650 | 6.370 | 6.650 | 6.280 | -0.250 | -3.776% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.780 | 6.620 | 6.870 | 6.580 | -0.160 | -2.360% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.630 | 6.780 | 6.830 | 6.450 | 0.290 | 4.468% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.610 | 6.490 | 6.860 | 6.460 | -0.090 | -1.368% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.340 | 6.580 | 6.730 | 6.270 | 0.230 | 3.622% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.430 | 6.350 | 6.550 | 6.210 | -0.050 | -0.781% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.330 | 6.400 | 6.450 | 6.040 | 0.040 | 0.629% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.490 | 6.360 | 6.500 | 6.260 | -0.150 | -2.304% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.710 | 6.510 | 6.710 | 6.440 | -0.140 | -2.105% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.050 | 6.650 | 7.090 | 6.580 | -0.410 | -5.807% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.800 | 7.060 | 7.150 | 6.790 | 0.200 | 2.915% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.680 | 6.860 | 6.870 | 6.410 | 0.070 | 1.031% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.820 | 6.790 | 6.920 | 6.620 | -0.060 | -0.876% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.090 | 6.850 | 7.090 | 6.710 | -0.210 | -2.975% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.040 | 7.060 | 7.130 | 6.800 | 0.050 | 0.713% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.170 | 7.010 | 7.400 | 6.980 | -0.130 | -1.821% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.190 | 7.140 | 7.200 | 6.930 | 0.090 | 1.277% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.150 | 7.050 | 7.200 | 6.960 | -0.150 | -2.083% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.210 | 7.200 | 7.380 | 6.990 | -0.090 | -1.235% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.400 | 7.290 | 7.460 | 7.180 | -0.010 | -0.137% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.380 | 7.300 | 7.610 | 7.140 | -0.230 | -3.054% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.260 | 7.530 | 7.660 | 7.080 | 0.270 | 3.719% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.510 | 7.260 | 7.600 | 7.220 | -0.310 | -4.095% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.710 | 7.570 | 7.750 | 7.450 | -0.110 | -1.432% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.130 | 7.680 | 8.150 | 7.630 | -0.360 | -4.478% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.660 | 8.040 | 8.100 | 7.590 | 0.350 | 4.551% | 5.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.000 | 7.690 | 8.110 | 7.630 | -0.290 | -3.634% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.880 | 7.980 | 8.080 | 7.700 | 0.110 | 1.398% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.110 | 7.870 | 8.150 | 7.690 | -0.260 | -3.198% | 5.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.230 | 8.130 | 8.310 | 8.030 | -0.160 | -1.930% | 5.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.580 | 8.290 | 8.730 | 8.190 | -0.230 | -2.700% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.310 | 8.520 | 8.600 | 8.110 | 0.280 | 3.398% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.630 | 8.240 | 8.790 | 8.160 | -0.390 | -4.519% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.830 | 8.630 | 8.840 | 8.570 | -0.170 | -1.932% | 3.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.900 | 8.800 | 8.990 | 8.690 | -0.100 | -1.124% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.820 | 8.900 | 8.930 | 8.650 | 0.150 | 1.714% | 4.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.920 | 8.750 | 8.940 | 8.640 | -0.170 | -1.906% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.950 | 8.920 | 9.050 | 8.770 | -0.030 | -0.335% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.980 | 8.950 | 9.100 | 8.840 | -0.040 | -0.445% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.130 | 8.990 | 9.170 | 8.960 | -0.130 | -1.425% | 3.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.180 | 9.120 | 9.200 | 9.020 | 0.070 | 0.773% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.050 | 9.050 | 9.110 | 8.960 | 0.000 | 0.000% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.030 | 9.050 | 9.300 | 8.990 | 0.020 | 0.221% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.130 | 9.030 | 9.230 | 8.930 | -0.060 | -0.660% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.020 | 9.090 | 9.300 | 8.970 | 0.120 | 1.338% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.800 | 8.970 | 9.090 | 8.740 | 0.160 | 1.816% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.620 | 8.810 | 8.900 | 8.620 | 0.100 | 1.148% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.490 | 8.710 | 8.800 | 8.260 | 0.220 | 2.591% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.310 | 8.490 | 8.510 | 8.270 | 0.080 | 0.951% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.460 | 8.410 | 8.510 | 8.300 | -0.010 | -0.119% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.500 | 8.420 | 8.510 | 8.290 | 0.020 | 0.238% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.260 | 8.400 | 8.550 | 8.260 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.370 | 8.400 | 8.430 | 8.210 | 0.100 | 1.205% | 3.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.410 | 8.300 | 8.470 | 8.220 | -0.100 | -1.190% | 4.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.130 | 8.400 | 8.450 | 8.010 | 0.280 | 3.448% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.270 | 8.120 | 8.300 | 8.100 | -0.130 | -1.576% | 3.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.300 | 8.250 | 8.310 | 8.070 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.250 | 8.250 | 8.280 | 8.110 | -0.060 | -0.722% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.220 | 8.310 | 8.400 | 8.170 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.430 | 8.150 | 8.430 | 8.070 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.250 | 8.410 | 8.420 | 8.170 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.650 | 7.960 | 7.980 | 7.600 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.060 | 7.640 | 8.090 | 7.580 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.250 | 8.010 | 8.310 | 7.920 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.310 | 8.250 | 8.400 | 8.140 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |