维远股份(600955)股票信息
| 股票代码 | 600955 |
| 股票名称 | 维远股份 |
| 最新价/元 | 14.47 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.62 |
| 买入/元 | 14.47 |
| 卖出/元 | 14.48 |
| 昨收/元 | 14.86 |
| 今开/元 | 14.78 |
| 最高/元 | 14.83 |
| 最低/元 | 14.30 |
| 成交量/手 | 22432.07 |
| 成交额/万 | 3262.38 |
| 股净值/元 | 80.39 |
| 市净率 | 0.93 |
| 总市值/万 | 795850.00 |
| 流通值/万 | 795850.00 |
| 换手率/% | 0.41 |
| 入市日期 | 2021-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
维远股份(600955)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.78 | 14.47 | -0.39 | -2.62 | 22432.07 | 3262.38 | 0.41 |
| 2024-10-10 | 14.81 | 14.86 | -0.02 | -0.13 | 26346.00 | 3928.15 | 0.48 |
| 2024-10-09 | 15.80 | 14.88 | -0.97 | -6.12 | 53073.95 | 8097.73 | 0.96 |
| 2024-10-08 | 16.54 | 15.85 | 0.81 | 5.39 | 68747.24 | 10944.55 | 1.25 |
| 2024-09-30 | 14.55 | 15.04 | 1.07 | 7.66 | 70222.82 | 10383.23 | 1.28 |
| 2024-09-27 | 13.66 | 13.97 | 0.49 | 3.64 | 14214.91 | 1971.54 | 0.26 |
| 2024-09-26 | 13.15 | 13.48 | 0.34 | 2.59 | 12037.91 | 1601.88 | 0.22 |
| 2024-09-25 | 12.90 | 13.14 | 0.30 | 2.34 | 15078.00 | 1992.08 | 0.27 |
| 2024-09-24 | 12.39 | 12.84 | 0.44 | 3.55 | 12367.00 | 1572.38 | 0.22 |
| 2024-09-23 | 12.48 | 12.40 | -0.17 | -1.35 | 7990.68 | 996.84 | 0.15 |
| 2024-09-20 | 12.55 | 12.57 | -0.06 | -0.48 | 5419.42 | 679.79 | 0.15 |
| 2024-09-19 | 12.35 | 12.63 | 0.29 | 2.35 | 7878.62 | 990.74 | 0.22 |
| 2024-09-18 | 12.41 | 12.34 | 0.00 | 0.00 | 4512.00 | 552.13 | 0.12 |
| 2024-09-13 | 12.42 | 12.34 | -0.08 | -0.64 | 8712.00 | 1083.54 | 0.24 |
| 2024-09-12 | 12.52 | 12.42 | -0.10 | -0.80 | 6596.17 | 824.96 | 0.18 |
| 2024-09-11 | 12.38 | 12.52 | 0.08 | 0.64 | 7940.00 | 990.50 | 0.22 |
| 2024-09-10 | 12.58 | 12.44 | -0.17 | -1.35 | 12488.00 | 1553.91 | 0.34 |
| 2024-09-09 | 12.96 | 12.61 | -0.33 | -2.55 | 13730.00 | 1739.30 | 0.38 |
| 2024-09-06 | 13.23 | 12.94 | -0.23 | -1.75 | 6585.00 | 859.49 | 0.18 |
| 2024-09-05 | 13.03 | 13.17 | -0.08 | -0.60 | 6538.44 | 860.85 | 0.18 |
| 2024-09-04 | 13.29 | 13.25 | -0.07 | -0.53 | 5301.20 | 705.23 | 0.15 |
| 2024-09-03 | 13.39 | 13.32 | -0.06 | -0.45 | 6648.00 | 887.59 | 0.18 |
| 2024-09-02 | 13.43 | 13.38 | -0.11 | -0.82 | 6792.03 | 913.55 | 0.19 |
| 2024-08-30 | 13.36 | 13.49 | 0.13 | 0.97 | 10375.00 | 1394.16 | 0.28 |
| 2024-08-29 | 13.26 | 13.36 | 0.09 | 0.68 | 4733.00 | 630.27 | 0.13 |
| 2024-08-28 | 13.13 | 13.27 | 0.15 | 1.14 | 5033.00 | 667.04 | 0.14 |
| 2024-08-27 | 13.40 | 13.12 | -0.04 | -0.30 | 5192.00 | 684.30 | 0.14 |
| 2024-08-26 | 12.94 | 13.16 | 0.13 | 1.00 | 4702.00 | 618.14 | 0.13 |
| 2024-08-23 | 13.11 | 13.03 | -0.10 | -0.76 | 5847.00 | 762.75 | 0.16 |
| 2024-08-22 | 13.31 | 13.13 | -0.21 | -1.57 | 5948.00 | 784.01 | 0.16 |
| 2024-08-21 | 13.38 | 13.34 | -0.09 | -0.67 | 3435.36 | 459.48 | 0.09 |
| 2024-08-20 | 13.53 | 13.43 | -0.38 | -2.75 | 9679.00 | 1308.58 | 0.27 |
| 2024-08-19 | 13.88 | 13.81 | -0.01 | -0.07 | 4310.00 | 596.64 | 0.12 |
| 2024-08-16 | 14.00 | 13.82 | -0.11 | -0.79 | 5271.00 | 731.32 | 0.14 |
| 2024-08-15 | 13.90 | 13.93 | 0.01 | 0.07 | 5657.00 | 788.03 | 0.16 |
| 2024-08-14 | 14.16 | 13.92 | -0.14 | -1.00 | 5316.00 | 742.05 | 0.15 |
| 2024-08-13 | 14.05 | 14.06 | 0.12 | 0.86 | 5307.74 | 742.49 | 0.15 |
| 2024-08-12 | 14.14 | 13.94 | -0.20 | -1.41 | 6030.79 | 845.18 | 0.17 |
| 2024-08-09 | 14.15 | 14.14 | 0.01 | 0.07 | 8867.05 | 1258.36 | 0.24 |
| 2024-08-08 | 14.06 | 14.13 | 0.06 | 0.43 | 6496.36 | 915.58 | 0.18 |
| 2024-08-07 | 14.15 | 14.07 | -0.01 | -0.07 | 5762.83 | 808.92 | 0.16 |
| 2024-08-06 | 14.09 | 14.08 | 0.15 | 1.08 | 5972.00 | 839.89 | 0.16 |
| 2024-08-05 | 14.15 | 13.93 | -0.22 | -1.56 | 7876.00 | 1111.05 | 0.22 |
| 2024-08-02 | 14.18 | 14.15 | -0.10 | -0.70 | 5009.47 | 712.90 | 0.14 |
| 2024-08-01 | 14.38 | 14.25 | -0.10 | -0.70 | 5937.47 | 850.32 | 0.16 |
| 2024-07-31 | 13.99 | 14.35 | 0.31 | 2.21 | 7789.00 | 1109.67 | 0.21 |
| 2024-07-30 | 13.94 | 14.04 | 0.17 | 1.23 | 5010.00 | 699.79 | 0.14 |
| 2024-07-29 | 14.00 | 13.87 | -0.12 | -0.86 | 5388.84 | 750.26 | 0.15 |
| 2024-07-26 | 13.85 | 13.99 | 0.20 | 1.45 | 7200.00 | 1013.01 | 0.20 |
| 2024-07-25 | 13.54 | 13.79 | 0.26 | 1.92 | 6678.00 | 920.40 | 0.18 |
| 2024-07-24 | 13.76 | 13.53 | -0.24 | -1.74 | 7626.00 | 1038.41 | 0.21 |
| 2024-07-23 | 14.25 | 13.77 | -0.37 | -2.62 | 8073.00 | 1129.12 | 0.22 |
| 2024-07-22 | 14.03 | 14.14 | 0.15 | 1.07 | 10003.00 | 1409.70 | 0.27 |
| 2024-07-19 | 14.01 | 13.99 | -0.02 | -0.14 | 7139.07 | 994.29 | 0.20 |
| 2024-07-18 | 14.00 | 14.01 | -0.05 | -0.36 | 6553.94 | 912.74 | 0.18 |
| 2024-07-17 | 14.21 | 14.06 | -0.02 | -0.14 | 4234.00 | 594.62 | 0.12 |
| 2024-07-16 | 14.35 | 14.08 | -0.24 | -1.68 | 9023.00 | 1273.40 | 0.25 |
| 2024-07-15 | 14.60 | 14.32 | -0.31 | -2.12 | 6789.00 | 979.12 | 0.19 |
| 2024-07-12 | 14.42 | 14.63 | 0.19 | 1.32 | 9333.07 | 1361.63 | 0.26 |
| 2024-07-11 | 14.26 | 14.44 | 0.42 | 3.00 | 9364.07 | 1344.76 | 0.26 |
| 2024-07-10 | 14.07 | 14.02 | -0.05 | -0.36 | 4034.42 | 568.39 | 0.11 |
| 2024-07-09 | 13.83 | 14.07 | 0.15 | 1.08 | 6328.07 | 882.33 | 0.17 |
| 2024-07-08 | 14.25 | 13.92 | -0.40 | -2.79 | 7210.00 | 1010.04 | 0.20 |
| 2024-07-05 | 14.11 | 14.32 | 0.09 | 0.63 | 7474.04 | 1062.55 | 0.20 |
| 2024-07-04 | 14.57 | 14.23 | -0.30 | -2.07 | 6804.00 | 975.23 | 0.19 |
| 2024-07-03 | 14.50 | 14.53 | 0.03 | 0.21 | 6331.00 | 921.51 | 0.17 |
| 2024-07-02 | 14.50 | 14.50 | -0.05 | -0.34 | 6032.91 | 874.65 | 0.17 |
| 2024-07-01 | 14.35 | 14.55 | 0.14 | 0.97 | 6423.16 | 927.32 | 0.18 |
| 2024-06-28 | 14.44 | 14.41 | -0.13 | -0.89 | 7907.00 | 1148.24 | 0.22 |
| 2024-06-27 | 14.87 | 14.54 | -0.33 | -2.22 | 8936.72 | 1311.35 | 0.24 |
| 2024-06-26 | 14.60 | 14.87 | 0.17 | 1.16 | 6817.72 | 1005.77 | 0.19 |
| 2024-06-25 | 14.71 | 14.70 | 0.07 | 0.48 | 7972.47 | 1168.76 | 0.22 |
| 2024-06-24 | 15.09 | 14.63 | -0.53 | -3.50 | 18132.42 | 2685.50 | 0.50 |
| 2024-06-21 | 15.20 | 15.16 | -0.02 | -0.13 | 7620.58 | 1158.83 | 0.21 |
| 2024-06-20 | 15.42 | 15.18 | -0.24 | -1.56 | 11165.00 | 1705.58 | 0.31 |
| 2024-06-19 | 15.52 | 15.42 | -0.10 | -0.64 | 7852.22 | 1213.88 | 0.22 |
| 2024-06-18 | 15.58 | 15.52 | 0.04 | 0.26 | 10616.40 | 1643.56 | 0.29 |
| 2024-06-17 | 15.63 | 15.48 | -0.18 | -1.15 | 18864.78 | 2916.11 | 0.52 |
| 2024-06-14 | 16.01 | 15.66 | -0.36 | -2.25 | 35512.67 | 5575.77 | 0.97 |
| 2024-06-13 | 16.30 | 16.02 | -0.18 | -1.11 | 12910.00 | 2067.24 | 0.35 |
| 2024-06-12 | 16.11 | 16.20 | -0.05 | -0.31 | 10077.05 | 1641.86 | 0.28 |
| 2024-06-11 | 16.32 | 16.25 | -0.10 | -0.61 | 11560.00 | 1870.42 | 0.32 |
| 2024-06-07 | 16.40 | 16.35 | 0.27 | 1.68 | 15418.00 | 2527.27 | 0.42 |
| 2024-06-06 | 16.44 | 16.08 | -0.36 | -2.19 | 15114.60 | 2453.26 | 0.41 |
| 2024-06-05 | 16.50 | 16.44 | -0.17 | -1.02 | 8548.60 | 1418.64 | 0.23 |
| 2024-06-04 | 16.48 | 16.61 | 0.06 | 0.36 | 9535.42 | 1574.95 | 0.26 |
| 2024-06-03 | 16.88 | 16.55 | -0.33 | -1.96 | 14200.00 | 2355.70 | 0.39 |
| 2024-05-31 | 16.98 | 16.88 | -0.09 | -0.53 | 9377.00 | 1585.34 | 0.26 |
| 2024-05-30 | 16.89 | 16.97 | 0.09 | 0.53 | 13421.00 | 2284.57 | 0.37 |
| 2024-05-29 | 16.73 | 16.88 | 0.07 | 0.42 | 10041.54 | 1699.69 | 0.28 |
| 2024-05-28 | 17.07 | 16.81 | -0.26 | -1.52 | 11811.88 | 2000.30 | 0.32 |
| 2024-05-27 | 16.90 | 17.07 | 0.16 | 0.95 | 10980.00 | 1852.98 | 0.30 |
| 2024-05-24 | 17.08 | 16.91 | -0.03 | -0.18 | 12761.00 | 2164.51 | 0.35 |
| 2024-05-23 | 17.29 | 16.94 | -0.34 | -1.97 | 15927.00 | 2707.94 | 0.44 |
| 2024-05-22 | 17.37 | 17.28 | -0.09 | -0.52 | 9423.00 | 1634.34 | 0.26 |
| 2024-05-21 | 17.75 | 17.37 | -0.30 | -1.70 | 13114.98 | 2287.70 | 0.36 |
| 2024-05-20 | 17.58 | 17.67 | 0.00 | 0.00 | 13761.00 | 2440.39 | 0.38 |
| 2024-05-17 | 17.43 | 17.67 | 0.24 | 1.38 | 16045.00 | 2807.63 | 0.44 |
| 2024-05-16 | 17.47 | 17.43 | -0.08 | -0.46 | 14925.00 | 2614.01 | 0.41 |
| 2024-05-15 | 17.60 | 17.51 | -0.16 | -0.91 | 13920.89 | 2452.70 | 0.38 |
日K线
周K线
月K线
