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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.49 | 6.59 | 6.41 | 6.58 | +1.23% | 1.01 | 2.94% |
| 2025-12-16 | 6.70 | 6.70 | 6.49 | 6.50 | -2.40% | 1.06 | 3.07% |
| 2025-12-15 | 6.61 | 6.72 | 6.57 | 6.66 | +0.30% | 1.05 | 2.98% |
| 2025-12-12 | 6.75 | 6.79 | 6.63 | 6.64 | -1.34% | 1.25 | 3.53% |
| 2025-12-11 | 6.96 | 7.00 | 6.70 | 6.73 | -3.17% | 1.58 | 4.37% |
| 2025-12-10 | 7.06 | 7.12 | 6.92 | 6.95 | -2.11% | 1.56 | 4.22% |
| 2025-12-09 | 7.25 | 7.27 | 7.09 | 7.10 | -2.61% | 1.47 | 3.88% |
| 2025-12-08 | 7.27 | 7.36 | 7.20 | 7.29 | +0.83% | 1.66 | 4.32% |
| 2025-12-05 | 7.25 | 7.27 | 7.08 | 7.23 | -0.28% | 1.61 | 4.25% |
| 2025-12-04 | 7.51 | 7.52 | 7.24 | 7.25 | -3.97% | 2.02 | 5.22% |
| 2025-12-03 | 7.54 | 7.65 | 7.37 | 7.55 | -0.40% | 1.91 | 4.81% |
| 2025-12-02 | 7.61 | 7.72 | 7.50 | 7.58 | -0.92% | 1.79 | 4.46% |
| 2025-12-01 | 7.77 | 7.80 | 7.61 | 7.65 | -0.13% | 2.58 | 6.34% |
| 2025-11-28 | 7.89 | 7.89 | 7.62 | 7.66 | -3.28% | 4.71 | 11.56% |
| 2025-11-27 | 7.21 | 7.92 | 7.17 | 7.92 | +10.00% | 4.21 | 10.51% |
| 2025-11-26 | 7.59 | 7.61 | 7.18 | 7.20 | -4.38% | 3.07 | 7.92% |
| 2025-11-25 | 7.19 | 7.78 | 7.16 | 7.53 | +5.31% | 4.34 | 10.91% |
| 2025-11-24 | 7.19 | 7.33 | 6.96 | 7.15 | -2.72% | 3.92 | 10.41% |
| 2025-11-21 | 7.89 | 8.00 | 7.35 | 7.35 | -10.04% | 5.79 | 14.47% |
| 2025-11-20 | 8.65 | 8.84 | 8.08 | 8.17 | -9.02% | 8.60 | 19.25% |