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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.95 | 8.20 | 7.89 | 7.90 | -0.88% | 1.42 | 3.34% |
| 2026-02-12 | 8.05 | 8.16 | 7.88 | 7.97 | -0.99% | 1.37 | 3.24% |
| 2026-02-11 | 8.07 | 8.11 | 8.00 | 8.05 | 0.00% | 0.99 | 2.32% |
| 2026-02-10 | 8.15 | 8.22 | 8.04 | 8.05 | -1.71% | 1.33 | 3.10% |
| 2026-02-09 | 8.15 | 8.33 | 8.07 | 8.19 | +1.36% | 2.38 | 5.49% |
| 2026-02-06 | 7.60 | 8.20 | 7.55 | 8.08 | +6.04% | 3.56 | 8.42% |
| 2026-02-05 | 7.87 | 7.87 | 7.61 | 7.62 | -3.54% | 1.34 | 3.30% |
| 2026-02-04 | 7.76 | 7.90 | 7.69 | 7.90 | +1.15% | 1.25 | 3.01% |
| 2026-02-03 | 7.64 | 7.82 | 7.64 | 7.81 | +2.49% | 1.30 | 3.17% |
| 2026-02-02 | 7.61 | 7.97 | 7.60 | 7.62 | +0.66% | 2.07 | 5.04% |
| 2026-01-30 | 7.55 | 7.63 | 7.38 | 7.57 | -0.53% | 1.35 | 3.41% |
| 2026-01-29 | 7.75 | 7.87 | 7.50 | 7.61 | -1.68% | 1.51 | 3.73% |
| 2026-01-28 | 7.87 | 8.01 | 7.69 | 7.74 | -2.15% | 1.51 | 3.68% |
| 2026-01-27 | 7.93 | 8.15 | 7.66 | 7.91 | -1.49% | 2.09 | 5.03% |
| 2026-01-26 | 7.99 | 8.31 | 7.90 | 8.03 | +1.13% | 3.73 | 8.69% |
| 2026-01-23 | 7.66 | 7.94 | 7.64 | 7.94 | +4.75% | 2.51 | 6.05% |
| 2026-01-22 | 7.70 | 7.74 | 7.54 | 7.58 | -2.07% | 1.30 | 3.23% |
| 2026-01-21 | 7.41 | 7.80 | 7.34 | 7.74 | +3.75% | 2.16 | 5.33% |
| 2026-01-20 | 7.67 | 7.73 | 7.40 | 7.46 | -2.74% | 1.77 | 4.44% |
| 2026-01-19 | 7.53 | 7.77 | 7.53 | 7.67 | -0.65% | 1.50 | 3.70% |