维科技术 sh.600152
13.09
+4.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.42 | 13.39 | 12.25 | 13.09 | +4.80% | 7.09 | 10.42% |
| 2026-05-21 | 12.75 | 13.15 | 12.43 | 12.49 | -2.04% | 6.90 | 10.18% |
| 2026-05-20 | 12.40 | 12.99 | 12.01 | 12.75 | +1.27% | 6.43 | 9.73% |
| 2026-05-19 | 12.96 | 12.99 | 12.23 | 12.59 | -3.82% | 7.29 | 11.05% |
| 2026-05-18 | 13.09 | 13.56 | 12.60 | 13.09 | -4.66% | 9.37 | 13.58% |
| 2026-05-15 | 13.41 | 14.63 | 13.41 | 13.73 | +3.23% | 13.81 | 18.46% |
| 2026-05-14 | 14.40 | 14.45 | 13.27 | 13.30 | -9.40% | 10.89 | 14.82% |
| 2026-05-13 | 14.40 | 15.33 | 14.01 | 14.68 | +3.23% | 14.77 | 18.99% |
| 2026-05-12 | 14.71 | 14.73 | 13.68 | 14.22 | -2.94% | 12.02 | 15.98% |
| 2026-05-11 | 15.34 | 15.60 | 14.55 | 14.65 | -4.93% | 16.40 | 20.85% |
| 2026-05-08 | 14.98 | 16.62 | 14.93 | 15.41 | +1.99% | 23.85 | 28.59% |
| 2026-05-07 | 15.00 | 15.55 | 14.25 | 15.11 | +0.13% | 19.32 | 24.21% |
| 2026-05-06 | 14.85 | 15.46 | 14.06 | 15.09 | +1.62% | 22.36 | 28.31% |
| 2026-04-30 | 14.14 | 15.42 | 13.85 | 14.85 | +2.41% | 23.61 | 30.00% |
| 2026-04-29 | 15.20 | 15.35 | 14.12 | 14.50 | -7.58% | 26.41 | 34.40% |
| 2026-04-28 | 14.55 | 15.69 | 14.55 | 15.69 | +10.03% | 11.51 | 14.28% |
| 2026-04-27 | 13.43 | 14.26 | 12.81 | 14.26 | +10.03% | 19.85 | 27.84% |
| 2026-04-24 | 11.79 | 12.96 | 11.75 | 12.96 | +10.02% | 9.23 | 13.72% |
| 2026-04-23 | 12.11 | 12.25 | 11.62 | 11.78 | -6.06% | 10.64 | 16.98% |
| 2026-04-22 | 13.77 | 14.00 | 12.28 | 12.54 | -3.61% | 18.59 | 26.89% |