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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.43 | 8.98 | 8.17 | 8.98 | +6.02% | 11.00 | 23.86% |
| 2025-11-18 | 8.04 | 8.97 | 8.04 | 8.47 | +3.93% | 11.20 | 24.35% |
| 2025-11-17 | 7.85 | 8.31 | 7.78 | 8.15 | -0.12% | 7.98 | 18.70% |
| 2025-11-14 | 8.65 | 8.65 | 7.90 | 8.16 | +3.55% | 11.87 | 27.70% |
| 2025-11-13 | 7.18 | 7.88 | 7.18 | 7.88 | +10.06% | 2.09 | 5.08% |
| 2025-11-12 | 7.27 | 7.35 | 7.10 | 7.16 | -0.83% | 1.55 | 4.08% |
| 2025-11-11 | 7.18 | 7.30 | 7.14 | 7.22 | +0.98% | 1.38 | 3.61% |
| 2025-11-10 | 7.28 | 7.45 | 7.12 | 7.15 | -0.42% | 2.19 | 5.71% |
| 2025-11-07 | 7.15 | 7.20 | 7.09 | 7.18 | +1.27% | 1.88 | 4.96% |
| 2025-11-06 | 7.01 | 7.14 | 6.97 | 7.09 | +1.14% | 1.53 | 4.10% |
| 2025-11-05 | 6.82 | 7.04 | 6.75 | 7.01 | +2.34% | 1.55 | 4.20% |
| 2025-11-04 | 6.84 | 6.95 | 6.80 | 6.85 | 0.00% | 0.98 | 2.69% |
| 2025-11-03 | 6.84 | 6.89 | 6.74 | 6.85 | 0.00% | 0.98 | 2.71% |
| 2025-10-31 | 6.67 | 6.92 | 6.65 | 6.85 | +2.85% | 1.59 | 4.40% |
| 2025-10-30 | 6.61 | 6.73 | 6.55 | 6.66 | -1.19% | 1.02 | 2.91% |
| 2025-10-29 | 6.72 | 6.77 | 6.64 | 6.74 | +0.30% | 0.63 | 1.77% |
| 2025-10-28 | 6.70 | 6.76 | 6.69 | 6.72 | -0.30% | 0.66 | 1.87% |
| 2025-10-27 | 6.79 | 6.83 | 6.69 | 6.74 | -0.30% | 0.70 | 1.95% |
| 2025-10-24 | 6.70 | 6.80 | 6.66 | 6.76 | +0.90% | 0.68 | 1.90% |
| 2025-10-23 | 6.65 | 6.71 | 6.54 | 6.70 | +0.75% | 0.69 | 1.97% |