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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.81 | 13.87 | 12.65 | 13.01 | -6.60% | 14.06 | 20.35% |
| 2026-04-20 | 14.31 | 15.29 | 13.63 | 13.93 | +0.22% | 19.57 | 25.89% |
| 2026-04-17 | 12.22 | 13.90 | 12.05 | 13.90 | +9.97% | 15.35 | 21.97% |
| 2026-04-16 | 11.90 | 12.70 | 11.60 | 12.64 | +4.72% | 19.68 | 30.49% |
| 2026-04-15 | 12.40 | 13.08 | 11.78 | 12.07 | +1.51% | 23.69 | 35.61% |
| 2026-04-14 | 10.81 | 11.89 | 10.53 | 11.89 | +9.99% | 11.03 | 18.06% |
| 2026-04-13 | 9.94 | 10.81 | 9.94 | 10.81 | +9.97% | 7.57 | 13.49% |
| 2026-04-10 | 9.75 | 10.32 | 9.50 | 9.83 | -0.20% | 8.46 | 16.19% |
| 2026-04-09 | 9.78 | 9.92 | 9.05 | 9.85 | -1.20% | 7.11 | 14.22% |
| 2026-04-08 | 9.88 | 10.00 | 9.50 | 9.97 | +4.07% | 5.64 | 10.86% |
| 2026-04-07 | 10.00 | 10.29 | 9.35 | 9.58 | +0.95% | 5.57 | 10.75% |
| 2026-04-03 | 10.11 | 10.34 | 9.49 | 9.49 | -5.00% | 5.42 | 10.52% |
| 2026-04-02 | 10.35 | 10.53 | 9.92 | 9.99 | -3.94% | 5.59 | 10.37% |
| 2026-04-01 | 10.66 | 11.23 | 10.06 | 10.40 | -0.57% | 9.77 | 17.49% |
| 2026-03-31 | 11.50 | 11.81 | 10.41 | 10.46 | -7.68% | 12.16 | 20.89% |
| 2026-03-30 | 10.69 | 11.46 | 10.69 | 11.33 | +8.73% | 15.24 | 25.71% |
| 2026-03-27 | 10.13 | 10.66 | 9.85 | 10.42 | +2.46% | 7.39 | 13.67% |
| 2026-03-26 | 10.26 | 10.60 | 10.11 | 10.17 | -1.45% | 8.14 | 14.88% |
| 2026-03-25 | 9.44 | 10.32 | 9.44 | 10.32 | +10.02% | 7.98 | 14.93% |
| 2026-03-24 | 9.19 | 9.44 | 8.80 | 9.38 | +3.99% | 5.39 | 11.18% |