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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.85 | 6.85 | 6.67 | 6.73 | -1.17% | 2.02 | 5.69% |
| 2025-07-21 | 6.65 | 6.81 | 6.65 | 6.81 | +1.04% | 2.51 | 7.02% |
| 2025-07-18 | 6.72 | 6.84 | 6.67 | 6.74 | +1.20% | 3.20 | 8.95% |
| 2025-07-17 | 6.62 | 6.75 | 6.57 | 6.66 | -3.90% | 4.72 | 13.37% |
| 2025-07-16 | 6.80 | 7.17 | 6.80 | 6.93 | +6.29% | 7.47 | 20.02% |
| 2025-07-15 | 6.74 | 6.79 | 6.45 | 6.52 | -3.12% | 2.46 | 7.09% |
| 2025-07-14 | 6.63 | 6.77 | 6.60 | 6.73 | -0.88% | 1.85 | 5.22% |
| 2025-07-11 | 6.83 | 6.86 | 6.72 | 6.79 | -0.59% | 2.18 | 6.06% |
| 2025-07-10 | 6.98 | 6.98 | 6.80 | 6.83 | -2.71% | 2.96 | 8.18% |
| 2025-07-09 | 7.00 | 7.10 | 6.89 | 7.02 | -0.14% | 4.42 | 11.93% |
| 2025-07-08 | 7.29 | 7.31 | 6.97 | 7.03 | -3.43% | 7.21 | 19.31% |
| 2025-07-07 | 6.74 | 7.28 | 6.74 | 7.28 | +9.97% | 4.68 | 12.34% |
| 2025-07-04 | 7.07 | 7.18 | 6.61 | 6.62 | -6.36% | 5.61 | 15.67% |
| 2025-07-03 | 7.18 | 7.35 | 6.75 | 7.07 | -4.46% | 8.78 | 23.72% |
| 2025-07-02 | 7.49 | 8.26 | 7.35 | 7.40 | -6.09% | 12.10 | 29.09% |
| 2025-07-01 | 7.60 | 8.37 | 7.48 | 7.88 | +3.55% | 15.92 | 37.48% |
| 2025-06-30 | 7.61 | 7.61 | 7.26 | 7.61 | +9.97% | 8.10 | 20.32% |
| 2025-06-27 | 6.30 | 6.92 | 6.28 | 6.92 | +10.02% | 6.17 | 17.38% |
| 2025-06-26 | 6.23 | 6.35 | 6.17 | 6.29 | +0.96% | 1.38 | 4.16% |
| 2025-06-25 | 6.19 | 6.30 | 6.15 | 6.23 | +0.48% | 0.67 | 2.04% |