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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.61 | 6.68 | 6.56 | 6.68 | +0.91% | 1.43 | 4.07% |
| 2025-08-18 | 6.56 | 6.64 | 6.51 | 6.62 | +1.38% | 1.38 | 3.94% |
| 2025-08-15 | 6.43 | 6.55 | 6.41 | 6.53 | +1.40% | 0.93 | 2.70% |
| 2025-08-14 | 6.60 | 6.60 | 6.41 | 6.44 | -2.42% | 1.44 | 4.18% |
| 2025-08-13 | 6.62 | 6.65 | 6.56 | 6.60 | -0.15% | 0.86 | 2.48% |
| 2025-08-12 | 6.69 | 6.69 | 6.57 | 6.61 | -1.05% | 1.00 | 2.88% |
| 2025-08-11 | 6.59 | 6.69 | 6.59 | 6.68 | +1.37% | 1.31 | 3.71% |
| 2025-08-08 | 6.59 | 6.62 | 6.54 | 6.59 | -0.45% | 0.82 | 2.35% |
| 2025-08-07 | 6.70 | 6.70 | 6.59 | 6.62 | -0.90% | 0.85 | 2.43% |
| 2025-08-06 | 6.63 | 6.68 | 6.56 | 6.68 | +0.60% | 1.10 | 3.13% |
| 2025-08-05 | 6.60 | 6.71 | 6.60 | 6.64 | +1.22% | 1.05 | 3.00% |
| 2025-08-04 | 6.46 | 6.58 | 6.42 | 6.56 | +1.23% | 0.88 | 2.55% |
| 2025-08-01 | 6.45 | 6.52 | 6.43 | 6.48 | +0.15% | 0.69 | 2.02% |
| 2025-07-31 | 6.46 | 6.54 | 6.45 | 6.47 | -0.61% | 0.91 | 2.65% |
| 2025-07-30 | 6.65 | 6.65 | 6.46 | 6.51 | -2.11% | 1.52 | 4.41% |
| 2025-07-29 | 6.67 | 6.73 | 6.58 | 6.65 | -0.45% | 1.20 | 3.41% |
| 2025-07-28 | 6.62 | 6.71 | 6.57 | 6.68 | +0.91% | 1.26 | 3.57% |
| 2025-07-25 | 6.69 | 6.72 | 6.60 | 6.62 | -0.30% | 1.32 | 3.76% |
| 2025-07-24 | 6.53 | 6.64 | 6.53 | 6.64 | +1.07% | 1.22 | 3.49% |
| 2025-07-23 | 6.70 | 6.70 | 6.55 | 6.57 | -2.38% | 1.93 | 5.52% |