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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.02 | 6.22 | 5.99 | 6.20 | +3.16% | 0.77 | 2.35% |
| 2025-06-23 | 5.83 | 6.04 | 5.79 | 6.01 | +2.56% | 0.64 | 2.02% |
| 2025-06-20 | 5.81 | 6.02 | 5.78 | 5.86 | +0.86% | 0.61 | 1.96% |
| 2025-06-19 | 5.90 | 6.08 | 5.78 | 5.81 | -2.19% | 0.62 | 1.97% |
| 2025-06-18 | 5.97 | 5.97 | 5.86 | 5.94 | -0.50% | 0.36 | 1.15% |
| 2025-06-17 | 5.98 | 6.04 | 5.94 | 5.97 | 0.00% | 0.36 | 1.15% |
| 2025-06-16 | 5.88 | 6.02 | 5.88 | 5.97 | +1.02% | 0.52 | 1.64% |
| 2025-06-13 | 6.10 | 6.13 | 5.91 | 5.91 | -3.75% | 0.59 | 1.86% |
| 2025-06-12 | 6.15 | 6.22 | 6.09 | 6.14 | -0.81% | 0.41 | 1.27% |
| 2025-06-11 | 6.20 | 6.28 | 6.18 | 6.19 | -0.16% | 0.42 | 1.29% |
| 2025-06-10 | 6.29 | 6.33 | 6.10 | 6.20 | -1.27% | 0.62 | 1.89% |
| 2025-06-09 | 6.38 | 6.38 | 6.27 | 6.28 | -0.16% | 0.49 | 1.48% |
| 2025-06-06 | 6.31 | 6.36 | 6.23 | 6.29 | -0.16% | 0.76 | 2.29% |
| 2025-06-05 | 6.50 | 6.59 | 6.29 | 6.30 | -3.37% | 1.07 | 3.19% |
| 2025-06-04 | 6.40 | 6.59 | 6.33 | 6.52 | +3.33% | 2.08 | 6.04% |
| 2025-06-03 | 6.05 | 6.35 | 6.01 | 6.31 | +3.61% | 1.32 | 4.01% |
| 2025-05-30 | 6.09 | 6.15 | 6.01 | 6.09 | -0.16% | 0.67 | 2.09% |
| 2025-05-29 | 5.96 | 6.11 | 5.94 | 6.10 | +2.35% | 0.81 | 2.54% |
| 2025-05-28 | 5.93 | 6.07 | 5.84 | 5.96 | +0.51% | 0.81 | 2.55% |
| 2025-05-27 | 5.77 | 6.04 | 5.77 | 5.93 | +2.24% | 0.94 | 3.03% |