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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.93 | 7.96 | 7.62 | 7.72 | -2.15% | 1.86 | 4.54% |
| 2026-01-15 | 7.88 | 8.01 | 7.79 | 7.89 | -0.88% | 2.17 | 5.21% |
| 2026-01-14 | 8.07 | 8.18 | 7.75 | 7.96 | -1.36% | 3.72 | 8.79% |
| 2026-01-13 | 8.65 | 8.65 | 8.00 | 8.07 | -2.89% | 5.49 | 12.72% |
| 2026-01-12 | 7.66 | 8.31 | 7.66 | 8.31 | +10.07% | 3.25 | 7.63% |
| 2026-01-09 | 7.47 | 7.56 | 7.35 | 7.55 | +1.21% | 1.98 | 5.02% |
| 2026-01-08 | 7.32 | 7.56 | 7.32 | 7.46 | +0.67% | 1.79 | 4.52% |
| 2026-01-07 | 7.26 | 7.62 | 7.26 | 7.41 | +1.51% | 2.21 | 5.63% |
| 2026-01-06 | 7.37 | 7.54 | 7.28 | 7.30 | +0.55% | 1.62 | 4.14% |
| 2026-01-05 | 7.38 | 7.42 | 7.18 | 7.26 | -0.55% | 1.63 | 4.25% |
| 2025-12-31 | 7.57 | 7.59 | 7.28 | 7.30 | -3.44% | 2.03 | 5.21% |
| 2025-12-30 | 7.54 | 7.74 | 7.42 | 7.56 | -2.33% | 3.10 | 7.75% |
| 2025-12-29 | 7.53 | 7.86 | 7.47 | 7.74 | +5.74% | 4.94 | 12.18% |
| 2025-12-26 | 7.20 | 7.58 | 7.20 | 7.32 | +2.09% | 2.98 | 7.66% |
| 2025-12-25 | 6.92 | 7.18 | 6.86 | 7.17 | +2.72% | 1.88 | 5.04% |
| 2025-12-24 | 6.79 | 6.99 | 6.76 | 6.98 | +2.05% | 1.71 | 4.70% |
| 2025-12-23 | 6.66 | 6.91 | 6.62 | 6.84 | +2.24% | 1.97 | 5.48% |
| 2025-12-22 | 6.78 | 6.79 | 6.68 | 6.69 | -1.33% | 1.10 | 3.09% |
| 2025-12-19 | 6.56 | 6.82 | 6.55 | 6.78 | +3.04% | 1.44 | 4.05% |
| 2025-12-18 | 6.53 | 6.67 | 6.50 | 6.58 | 0.00% | 0.94 | 2.70% |