维远股份（600955）历史行情

以下为维远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
2026-10-13	12.650	12.780	12.850	12.530	-0.020	-0.156%	301.53万	0.38亿	0.548%
2026-10-12	13.060	12.800	13.160	12.740	-0.260	-1.991%	4.32万	0.00亿	0.000%
2026-10-09	12.640	13.060	13.250	12.600	0.470	3.733%	6.42万	0.00亿	0.000%
2026-10-08	12.400	12.590	12.690	12.380	0.230	1.861%	2.85万	0.00亿	0.000%
2026-10-07	12.290	12.360	12.440	12.290	0.080	0.651%	139.04万	0.17亿	0.253%
2026-10-06	12.290	12.360	12.440	12.290	0.080	0.651%	139.04万	0.17亿	0.253%
2026-10-05	12.290	12.360	12.440	12.290	0.080	0.651%	139.04万	0.17亿	0.253%
2026-10-02	12.290	12.360	12.440	12.290	0.080	0.651%	139.04万	0.17亿	0.253%
2026-10-01	12.290	12.360	12.440	12.290	0.080	0.651%	139.04万	0.17亿	0.253%
2026-09-30	12.290	12.360	12.440	12.290	0.080	0.651%	1.39万	0.00亿	0.000%
2026-09-29	12.210	12.280	12.380	12.170	0.050	0.409%	1.77万	0.00亿	0.000%
2026-09-28	12.360	12.230	12.430	12.180	-0.150	-1.212%	2.62万	0.00亿	0.000%
2026-09-27	12.570	12.380	12.610	12.370	-0.200	-1.590%	200.09万	0.25亿	0.364%
2026-09-24	12.570	12.380	12.610	12.370	-0.200	-1.590%	2.00万	0.00亿	0.000%
2026-09-23	12.530	12.580	12.620	12.510	-0.010	-0.079%	1.95万	0.00亿	0.000%
2026-09-22	12.600	12.590	12.650	12.500	-0.010	-0.079%	2.16万	0.00亿	0.000%
2026-09-21	12.370	12.600	12.620	12.370	0.200	1.613%	2.12万	0.00亿	0.000%
2026-09-18	12.380	12.400	12.490	12.370	0.040	0.324%	2.06万	0.00亿	0.000%
2026-09-17	12.430	12.360	12.470	12.170	-0.110	-0.882%	1.99万	0.00亿	0.000%
2026-09-16	12.280	12.470	12.470	12.240	0.190	1.547%	2.06万	0.00亿	0.000%
2026-09-15	12.370	12.280	12.450	12.270	-0.160	-1.286%	2.10万	0.00亿	0.000%
2026-09-14	12.360	12.440	12.490	12.310	0.080	0.647%	1.97万	0.00亿	0.000%
2026-09-11	12.760	12.360	12.800	12.310	-0.420	-3.286%	4.04万	0.00亿	0.000%
2026-09-10	12.870	12.780	13.050	12.770	-0.090	-0.699%	2.84万	0.00亿	0.000%
2026-09-09	12.940	12.870	13.060	12.830	-0.070	-0.541%	1.98万	0.00亿	0.000%
2026-09-08	12.730	12.940	12.950	12.620	0.250	1.970%	3.22万	0.00亿	0.000%
2026-09-07	12.690	12.690	12.750	12.600	0.000	0.000%	2.05万	0.00亿	0.000%
2026-09-04	12.800	12.690	12.910	12.600	-0.010	-0.079%	2.37万	0.00亿	0.000%
2026-09-03	12.830	12.700	12.900	12.670	-0.110	-0.859%	2.41万	0.00亿	0.000%
2026-09-02	13.050	12.810	13.060	12.710	-0.260	-1.989%	2.79万	0.00亿	0.000%
2026-09-01	12.960	13.070	13.230	12.910	0.080	0.616%	2.98万	0.00亿	0.000%
2026-08-31	12.950	12.990	13.110	12.750	0.050	0.386%	3.07万	0.00亿	0.000%
2026-08-28	12.770	12.940	13.020	12.680	0.210	1.650%	3.73万	0.00亿	0.000%
2026-08-27	12.680	12.730	12.780	12.560	0.050	0.394%	2.50万	0.00亿	0.000%
2026-08-26	12.590	12.680	12.750	12.510	0.080	0.635%	2.52万	0.00亿	0.000%
2026-08-25	12.380	12.600	12.660	12.370	0.150	1.205%	3.11万	0.00亿	0.000%
2026-08-24	12.510	12.450	12.730	12.360	-0.120	-0.955%	2.59万	0.00亿	0.000%
2026-08-21	12.760	12.570	12.820	12.450	-0.280	-2.179%	4.20万	0.00亿	0.000%
2026-08-20	12.650	12.850	12.920	12.590	0.250	1.984%	4.33万	0.00亿	0.000%
2026-08-19	12.710	12.600	12.840	12.570	-0.350	-2.703%	4.29万	0.00亿	0.000%
2026-08-18	12.890	12.950	13.510	12.750	0.070	0.543%	7.37万	0.00亿	0.000%
2026-08-17	12.600	12.880	12.920	12.510	0.320	2.548%	4.18万	0.00亿	0.000%
2026-08-14	12.530	12.560	12.690	12.480	0.030	0.239%	1.91万	0.00亿	0.000%
2026-08-13	12.750	12.530	12.800	12.530	-0.270	-2.109%	2.77万	0.00亿	0.000%
2026-08-12	12.730	12.800	12.870	12.650	0.120	0.946%	2.37万	0.00亿	0.000%
2026-08-11	12.920	12.680	12.920	12.650	-0.190	-1.476%	2.76万	0.00亿	0.000%
2026-08-10	12.750	12.870	12.950	12.700	0.160	1.259%	3.22万	0.00亿	0.000%
2026-08-07	12.820	12.710	12.860	12.630	-0.120	-0.935%	3.89万	0.00亿	0.000%
2026-08-06	12.710	12.830	12.880	12.630	0.070	0.549%	2.63万	0.00亿	0.000%
2026-08-05	12.620	12.760	12.810	12.540	0.160	1.270%	3.22万	0.00亿	0.000%
2026-08-04	12.760	12.600	12.840	12.570	-0.140	-1.099%	3.04万	0.00亿	0.000%
2026-08-03	12.530	12.740	12.770	12.420	0.170	1.352%	3.03万	0.00亿	0.000%
2026-07-31	12.780	12.570	12.780	12.450	0.170	1.371%	3.00万	0.00亿	0.000%
2026-07-30	12.480	12.400	12.690	12.350	-0.070	-0.561%	3.79万	0.00亿	0.000%
2026-07-29	12.010	12.470	12.600	12.010	0.370	3.058%	5.21万	0.00亿	0.000%
2026-07-28	12.050	12.100	12.220	11.990	0.010	0.083%	2.08万	0.00亿	0.000%
2026-07-27	11.650	12.090	12.100	11.650	0.320	2.719%	3.10万	0.00亿	0.000%
2026-07-24	12.000	11.770	12.100	11.720	-0.300	-2.486%	3.04万	0.00亿	0.000%
2026-07-23	11.650	12.070	12.080	11.580	0.420	3.605%	4.42万	0.00亿	0.000%
2026-07-22	11.750	11.650	11.830	11.560	-0.110	-0.935%	3.68万	0.00亿	0.000%
2026-07-21	11.860	11.760	11.990	11.330	-0.110	-0.927%	6.98万	0.00亿	0.000%
2026-07-20	12.120	11.870	12.330	11.770	-0.250	-2.063%	6.87万	0.00亿	0.000%
2026-07-17	12.640	12.120	12.750	12.010	-0.450	-3.580%	7.98万	0.00亿	0.000%
2026-07-16	12.710	12.570	12.860	12.540	-0.260	-2.027%	6.39万	0.00亿	0.000%
2026-07-15	13.300	12.830	13.430	12.830	-1.420	-9.965%	12.51万	0.00亿	0.000%
2026-07-14	14.440	14.250	14.600	14.030	-0.360	-2.464%	5.28万	0.00亿	0.000%
2026-07-13	14.600	14.610	14.730	14.350	0.040	0.275%	7.08万	0.00亿	0.000%
2026-07-10	14.400	14.570	14.790	14.130	0.100	0.691%	4.21万	0.00亿	0.000%
2026-07-09	14.780	14.470	14.800	14.060	-0.220	-1.498%	6.17万	0.00亿	0.000%
2026-07-08	14.890	14.690	14.990	14.610	-0.300	-2.001%	5.03万	0.00亿	0.000%
2026-07-07	15.480	14.990	15.520	14.960	-0.530	-3.415%	4.72万	0.00亿	0.000%
2026-07-06	15.650	15.520	16.050	15.510	-0.290	-1.834%	5.27万	0.00亿	0.000%
2026-07-03	16.230	15.810	16.400	15.500	-0.340	-2.105%	6.61万	0.00亿	0.000%
2026-07-02	15.890	16.150	16.530	15.770	0.250	1.572%	7.74万	0.00亿	0.000%
2026-07-01	14.890	15.900	16.170	14.670	1.180	8.016%	10.01万	0.00亿	0.000%
2026-06-30	15.080	14.720	15.080	14.500	-0.380	-2.517%	6.57万	0.00亿	0.000%
2026-06-29	15.770	15.100	15.770	14.780	-0.270	-1.757%	6.52万	0.00亿	0.000%
2026-06-26	15.990	15.370	16.230	15.360	-0.650	-4.057%	9.71万	0.00亿	0.000%
2026-06-25	16.310	16.020	17.170	15.990	-0.410	-2.495%	12.09万	0.00亿	0.000%
2026-06-24	16.800	16.430	17.300	16.160	-0.030	-0.182%	12.14万	0.00亿	0.000%
2026-06-23	16.210	16.460	17.250	16.210	0.710	4.508%	12.94万	0.00亿	0.000%
2026-06-22	15.250	15.750	15.760	14.930	0.500	3.279%	5.83万	0.00亿	0.000%
2026-06-18	15.550	15.250	15.590	15.200	-0.350	-2.244%	3.99万	0.00亿	0.000%
2026-06-17	15.820	15.600	15.820	15.520	-0.230	-1.453%	3.85万	0.00亿	0.000%
2026-06-16	15.980	15.830	16.080	15.700	-0.090	-0.565%	4.58万	0.00亿	0.000%
2026-06-15	15.660	15.920	16.250	15.550	0.260	1.660%	5.17万	0.00亿	0.000%
2026-06-12	15.180	15.660	15.800	15.060	0.460	3.026%	5.39万	0.00亿	0.000%
2026-06-11	15.450	15.200	15.600	14.990	-0.260	-1.682%	4.33万	0.00亿	0.000%
2026-06-10	15.030	15.460	15.660	14.970	0.410	2.724%	6.10万	0.00亿	0.000%
2026-06-09	15.170	15.050	15.220	14.700	0.100	0.669%	3.69万	0.00亿	0.000%
2026-06-08	15.310	14.950	15.490	14.810	-0.650	-4.167%	4.61万	0.00亿	0.000%
2026-06-05	15.570	15.600	15.840	15.300	0.100	0.645%	4.29万	0.00亿	0.000%
2026-06-04	16.040	15.500	16.090	15.490	-0.580	-3.607%	4.42万	0.00亿	0.000%
2026-06-03	16.170	16.080	16.240	15.950	-0.080	-0.495%	4.21万	0.00亿	0.000%
2026-06-02	16.420	16.160	16.490	16.020	-0.280	-1.703%	3.82万	0.00亿	0.000%
2026-06-01	16.180	16.440	16.520	16.170	0.320	1.985%	4.19万	0.00亿	0.000%
2026-05-29	16.470	16.120	16.600	15.950	-0.470	-2.833%	4.83万	0.00亿	0.000%
2026-05-28	16.210	16.590	16.610	16.210	0.290	1.779%	4.36万	0.00亿	0.000%
2026-05-27	16.720	16.300	16.780	16.250	-0.400	-2.395%	5.08万	0.00亿	0.000%
2026-05-26	16.940	16.700	16.980	16.470	-0.260	-1.533%	5.10万	0.00亿	0.000%
2026-05-25	17.330	16.960	17.470	16.850	-0.310	-1.795%	4.98万	0.00亿	0.000%
2026-05-22	17.370	17.270	17.420	16.950	0.010	0.058%	5.22万	0.00亿	0.000%
2026-05-21	17.920	17.260	18.090	17.230	-0.670	-3.737%	6.88万	0.00亿	0.000%
2026-05-20	17.630	17.930	18.090	17.630	0.130	0.730%	4.35万	0.00亿	0.000%
2026-05-19	17.920	17.800	17.950	17.240	-0.110	-0.614%	7.94万	0.00亿	0.000%
2026-05-18	18.250	17.910	18.340	17.650	-0.490	-2.663%	7.72万	0.00亿	0.000%
2026-05-15	18.540	18.400	18.950	18.250	-0.100	-0.541%	7.18万	0.00亿	0.000%
2026-05-14	18.350	18.500	18.850	18.260	0.060	0.325%	8.19万	0.00亿	0.000%
2026-05-13	18.650	18.440	19.030	18.290	-0.180	-0.967%	7.15万	0.00亿	0.000%
2026-05-12	18.780	18.620	19.180	18.430	-0.260	-1.377%	6.69万	0.00亿	0.000%
2026-05-11	18.370	18.880	19.390	18.300	0.510	2.776%	10.24万	0.00亿	0.000%
2026-05-08	18.770	18.370	18.810	18.210	-0.190	-1.024%	7.55万	0.00亿	0.000%
2026-05-07	19.010	18.560	19.140	18.440	-0.640	-3.333%	10.57万	0.00亿	0.000%
2026-05-06	19.370	19.200	19.510	18.990	-0.160	-0.826%	8.82万	0.00亿	0.000%
2026-04-30	19.680	19.360	19.760	19.280	-0.390	-1.975%	8.65万	0.00亿	0.000%
2026-04-29	19.180	19.750	20.050	19.180	0.180	0.920%	11.88万	0.00亿	0.000%
2026-04-28	19.000	19.570	20.090	18.980	0.420	2.193%	12.80万	0.00亿	0.000%
2026-04-27	19.170	19.150	19.450	18.920	0.170	0.896%	9.76万	0.00亿	0.000%
2026-04-24	18.550	18.980	19.140	18.550	0.270	1.443%	10.14万	0.00亿	0.000%
2026-04-23	18.550	18.710	19.270	18.400	0.380	2.073%	11.52万	0.00亿	0.000%
2026-04-22	18.490	18.330	18.710	18.300	-0.180	-0.972%	6.88万	0.00亿	0.000%
2026-04-21	18.460	18.510	19.050	18.110	-0.070	-0.377%	8.94万	0.00亿	0.000%
2026-04-20	19.120	18.580	19.160	18.330	-0.640	-3.330%	15.47万	0.00亿	0.000%
2026-04-17	18.190	19.220	19.640	18.190	0.900	4.913%	15.31万	0.00亿	0.000%
2026-04-16	18.610	18.320	18.640	18.170	-0.340	-1.822%	8.57万	0.00亿	0.000%
2026-04-15	18.550	18.660	18.880	18.200	0.000	0.000%	12.09万	0.00亿	0.000%
2026-04-14	18.530	18.550	18.700	18.110	0.170	0.925%	12.06万	0.00亿	0.000%
2026-04-13	17.910	18.380	18.680	17.720	0.000	0.000%	14.51万	0.00亿	0.000%
2026-04-10	18.180	17.870	18.200	17.800	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-09	18.720	17.950	19.470	17.950	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-08	17.780	18.390	18.830	17.600	0.000	0.000%	19.71万	0.00亿	0.000%
2026-04-07	16.310	18.050	18.050	16.200	0.000	0.000%	9.67万	0.00亿	0.000%
2026-04-03	17.250	16.400	17.300	16.160	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-02	17.450	17.060	17.600	16.880	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-01	17.450	17.250	17.700	17.190	0.000	0.000%	11.85万	0.00亿	0.000%