维维股份（600300）历史行情
以下为维维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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.100 | 3.080 | 3.110 | 3.080 | 0.000 | 0.000% | 244.01万 | 0.08亿 | 0.151% |
| 2026-10-08 | 3.090 | 3.080 | 3.120 | 3.070 | -0.020 | -0.645% | 21.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 2,113.91万 | 0.65亿 | 1.307% |
| 2026-10-06 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 2,113.91万 | 0.65亿 | 1.307% |
| 2026-10-05 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 2,113.91万 | 0.65亿 | 1.307% |
| 2026-10-02 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 2,113.91万 | 0.65亿 | 1.307% |
| 2026-10-01 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 2,113.91万 | 0.65亿 | 1.307% |
| 2026-09-30 | 3.050 | 3.100 | 3.110 | 3.040 | 0.050 | 1.639% | 21.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.030 | 3.050 | 3.070 | 3.030 | 0.010 | 0.329% | 16.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.040 | 3.040 | 3.060 | 2.980 | -0.020 | -0.654% | 26.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.090 | 3.060 | 3.120 | 3.050 | -0.030 | -0.971% | 1,954.23万 | 0.60亿 | 1.208% |
| 2026-09-24 | 3.090 | 3.060 | 3.120 | 3.050 | -0.030 | -0.971% | 19.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.110 | 3.090 | 3.140 | 3.080 | -0.030 | -0.962% | 25.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.160 | 3.120 | 3.170 | 3.090 | -0.060 | -1.887% | 32.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.120 | 3.180 | 3.180 | 3.110 | 0.040 | 1.274% | 25.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.130 | 3.140 | 3.180 | 3.120 | 0.000 | 0.000% | 20.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.110 | 3.140 | 3.160 | 3.100 | 0.010 | 0.319% | 19.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.110 | 3.130 | 3.150 | 3.070 | 0.000 | 0.000% | 26.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.220 | 3.130 | 3.220 | 3.120 | -0.100 | -3.096% | 32.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.190 | 3.230 | 3.250 | 3.160 | 0.040 | 1.254% | 27.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.260 | 3.190 | 3.280 | 3.180 | -0.100 | -3.040% | 40.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.350 | 3.290 | 3.370 | 3.280 | -0.060 | -1.791% | 33.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.370 | 3.350 | 3.390 | 3.320 | -0.040 | -1.180% | 41.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.360 | 3.390 | 3.420 | 3.340 | 0.060 | 1.802% | 58.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.280 | 3.330 | 3.340 | 3.270 | 0.060 | 1.835% | 41.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.200 | 3.270 | 3.300 | 3.190 | 0.080 | 2.508% | 46.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.230 | 3.190 | 3.270 | 3.190 | -0.050 | -1.543% | 31.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.300 | 3.240 | 3.320 | 3.220 | -0.080 | -2.410% | 43.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.210 | 3.320 | 3.360 | 3.200 | 0.110 | 3.427% | 61.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.270 | 3.210 | 3.290 | 3.200 | -0.070 | -2.134% | 36.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.200 | 3.280 | 3.280 | 3.170 | 0.070 | 2.181% | 40.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.180 | 3.210 | 3.230 | 3.160 | 0.040 | 1.262% | 38.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.160 | 3.170 | 3.200 | 3.140 | 0.010 | 0.316% | 34.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.150 | 3.160 | 3.200 | 3.110 | -0.020 | -0.629% | 36.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.180 | 3.180 | 3.190 | 3.140 | 0.000 | 0.000% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.220 | 3.180 | 3.230 | 3.150 | -0.060 | -1.852% | 24.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.200 | 3.240 | 3.260 | 3.200 | 0.020 | 0.621% | 25.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.300 | 3.220 | 3.310 | 3.190 | -0.100 | -3.012% | 34.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.250 | 3.320 | 3.340 | 3.240 | 0.060 | 1.840% | 48.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.170 | 3.260 | 3.270 | 3.170 | 0.070 | 2.194% | 26.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.220 | 3.190 | 3.240 | 3.160 | -0.040 | -1.238% | 21.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.190 | 3.230 | 3.280 | 3.180 | 0.030 | 0.937% | 34.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.180 | 3.200 | 3.220 | 3.150 | 0.020 | 0.629% | 21.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.200 | 3.180 | 3.220 | 3.150 | -0.020 | -0.625% | 21.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.120 | 3.200 | 3.200 | 3.100 | 0.070 | 2.236% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.140 | 3.130 | 3.150 | 3.090 | -0.020 | -0.635% | 19.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.180 | 3.150 | 3.190 | 3.120 | -0.030 | -0.943% | 19.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.190 | 3.180 | 3.200 | 3.150 | -0.010 | -0.313% | 20.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.250 | 3.190 | 3.260 | 3.180 | -0.050 | -1.543% | 21.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.200 | 3.240 | 3.250 | 3.190 | 0.020 | 0.621% | 21.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.190 | 3.220 | 3.220 | 3.160 | 0.010 | 0.312% | 22.03万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.160 | 3.210 | 3.230 | 3.150 | 0.040 | 1.262% | 32.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.110 | 3.170 | 3.190 | 3.100 | 0.060 | 1.929% | 32.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.030 | 3.110 | 3.120 | 3.020 | 0.070 | 2.303% | 21.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.010 | 3.040 | 3.060 | 2.990 | 0.030 | 0.997% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.080 | 3.010 | 3.090 | 3.010 | -0.070 | -2.273% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.050 | 3.080 | 3.090 | 3.040 | 0.020 | 0.654% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.070 | 3.060 | 3.090 | 3.020 | -0.020 | -0.649% | 22.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.120 | 3.080 | 3.140 | 3.060 | -0.040 | -1.282% | 30.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.100 | 3.120 | 3.160 | 3.080 | 0.020 | 0.645% | 27.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.130 | 3.100 | 3.190 | 3.090 | -0.040 | -1.274% | 28.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.110 | 3.140 | 3.170 | 3.100 | 0.010 | 0.319% | 24.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.060 | 3.130 | 3.140 | 3.060 | 0.050 | 1.623% | 27.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.000 | 3.080 | 3.090 | 2.980 | 0.090 | 3.010% | 32.81万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.950 | 2.990 | 3.010 | 2.940 | 0.020 | 0.673% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.910 | 2.970 | 2.990 | 2.860 | 0.060 | 2.062% | 22.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.920 | 2.910 | 2.950 | 2.880 | -0.020 | -0.683% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.920 | 2.930 | 2.970 | 2.890 | 0.000 | 0.000% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 2.960 | 2.930 | 2.970 | 2.900 | -0.050 | -1.678% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 2.910 | 2.980 | 3.000 | 2.910 | 0.050 | 1.706% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 2.890 | 2.930 | 2.940 | 2.880 | 0.060 | 2.091% | 19.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.870 | 2.870 | 2.930 | 2.860 | -0.010 | -0.347% | 23.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.810 | 2.880 | 2.910 | 2.800 | 0.060 | 2.128% | 22.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.820 | 2.820 | 2.840 | 2.780 | -0.020 | -0.704% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.800 | 2.840 | 2.870 | 2.740 | 0.030 | 1.068% | 24.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.890 | 2.810 | 2.890 | 2.810 | -0.080 | -2.768% | 22.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.890 | 2.890 | 2.920 | 2.840 | -0.020 | -0.687% | 22.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 2.990 | 2.910 | 2.990 | 2.910 | -0.090 | -3.000% | 20.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.970 | 3.000 | 3.050 | 2.960 | 0.010 | 0.334% | 22.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.960 | 2.990 | 2.990 | 2.890 | 0.010 | 0.336% | 22.35万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.990 | 2.980 | 3.000 | 2.940 | -0.020 | -0.667% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.060 | 3.000 | 3.070 | 2.980 | -0.070 | -2.280% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.090 | 3.070 | 3.090 | 3.040 | -0.020 | -0.647% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.070 | 3.090 | 3.130 | 3.060 | 0.020 | 0.651% | 21.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.010 | 3.070 | 3.080 | 2.990 | 0.080 | 2.676% | 25.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.030 | 2.990 | 3.040 | 2.970 | -0.050 | -1.645% | 20.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.050 | 3.040 | 3.070 | 3.010 | -0.030 | -0.977% | 20.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.090 | 3.070 | 3.100 | 3.040 | -0.010 | -0.325% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.130 | 3.080 | 3.160 | 3.060 | -0.080 | -2.532% | 20.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.140 | 3.160 | 3.190 | 3.140 | 0.010 | 0.317% | 17.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.200 | 3.150 | 3.210 | 3.140 | -0.060 | -1.869% | 22.47万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.240 | 3.210 | 3.240 | 3.180 | -0.020 | -0.619% | 24.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.290 | 3.230 | 3.300 | 3.230 | -0.080 | -2.417% | 31.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.300 | 3.310 | 3.310 | 3.250 | 0.030 | 0.915% | 29.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.250 | 3.280 | 3.310 | 3.230 | 0.040 | 1.235% | 23.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.280 | 3.240 | 3.290 | 3.220 | -0.046 | -1.400% | 24.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.226 | 3.286 | 3.296 | 3.216 | 0.040 | 1.232% | 27.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.256 | 3.246 | 3.266 | 3.216 | -0.030 | -0.916% | 25.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.296 | 3.276 | 3.316 | 3.236 | -0.030 | -0.907% | 24.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.296 | 3.306 | 3.316 | 3.256 | 0.030 | 0.916% | 22.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.326 | 3.276 | 3.356 | 3.266 | -0.050 | -1.503% | 28.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.366 | 3.326 | 3.366 | 3.316 | -0.050 | -1.481% | 18.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.366 | 3.376 | 3.396 | 3.326 | 0.020 | 0.596% | 23.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.356 | 3.356 | 3.356 | 3.296 | 0.000 | 0.000% | 26.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.406 | 3.356 | 3.416 | 3.336 | -0.060 | -1.756% | 31.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.476 | 3.416 | 3.486 | 3.406 | -0.070 | -2.008% | 35.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.446 | 3.486 | 3.486 | 3.436 | 0.020 | 0.577% | 29.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.496 | 3.466 | 3.506 | 3.446 | -0.030 | -0.858% | 32.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.526 | 3.496 | 3.526 | 3.466 | -0.020 | -0.569% | 43.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.516 | 3.516 | 3.536 | 3.486 | -0.010 | -0.284% | 33.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.576 | 3.526 | 3.596 | 3.506 | -0.050 | -1.398% | 40.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.636 | 3.576 | 3.656 | 3.536 | -0.060 | -1.650% | 72.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.526 | 3.636 | 3.696 | 3.526 | 0.190 | 5.514% | 108.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.386 | 3.446 | 3.476 | 3.376 | 0.050 | 1.472% | 30.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.376 | 3.396 | 3.416 | 3.376 | 0.000 | 0.000% | 19.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.406 | 3.396 | 3.406 | 3.346 | -0.020 | -0.585% | 26.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.416 | 3.416 | 3.436 | 3.386 | -0.010 | -0.292% | 21.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.436 | 3.426 | 3.446 | 3.376 | -0.020 | -0.580% | 31.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.416 | 3.446 | 3.476 | 3.416 | 0.020 | 0.584% | 30.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.446 | 3.426 | 3.466 | 3.396 | -0.020 | -0.580% | 32.08万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.466 | 3.446 | 3.476 | 3.406 | -0.030 | -0.863% | 36.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.526 | 3.476 | 3.546 | 3.436 | -0.080 | -2.250% | 51.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.366 | 3.556 | 3.616 | 3.346 | 0.190 | 5.645% | 81.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.406 | 3.366 | 3.416 | 3.346 | -0.040 | -1.174% | 25.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.416 | 3.406 | 3.436 | 3.356 | 0.000 | 0.000% | 30.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.316 | 3.406 | 3.416 | 3.296 | 0.000 | 0.000% | 45.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.306 | 3.326 | 3.356 | 3.286 | 0.000 | 0.000% | 24.50万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.356 | 3.286 | 3.396 | 3.276 | 0.000 | 0.000% | 30.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.346 | 3.366 | 3.376 | 3.326 | 0.000 | 0.000% | 33.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.316 | 3.306 | 3.326 | 3.176 | 0.000 | 0.000% | 45.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.456 | 3.326 | 3.476 | 3.316 | 0.000 | 0.000% | 26.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.466 | 3.466 | 3.486 | 3.436 | 0.000 | 0.000% | 26.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.446 | 3.466 | 3.526 | 3.406 | 0.000 | 0.000% | 38.61万 | 0.00亿 | 0.000% |