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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.66 | 6.74 | 6.59 | 6.65 | -0.45% | 0.64 | 1.83% |
| 2025-10-21 | 6.64 | 6.69 | 6.54 | 6.68 | +0.75% | 0.74 | 2.10% |
| 2025-10-20 | 6.45 | 6.64 | 6.45 | 6.63 | +3.59% | 1.16 | 3.34% |
| 2025-10-17 | 6.69 | 6.74 | 6.38 | 6.40 | -4.48% | 1.48 | 4.28% |
| 2025-10-16 | 6.73 | 6.88 | 6.62 | 6.70 | -1.03% | 1.43 | 4.00% |
| 2025-10-15 | 6.75 | 6.82 | 6.69 | 6.77 | +0.59% | 0.89 | 2.50% |
| 2025-10-14 | 6.89 | 6.94 | 6.70 | 6.73 | -1.61% | 1.23 | 3.40% |
| 2025-10-13 | 6.58 | 6.89 | 6.46 | 6.84 | -0.29% | 1.45 | 4.11% |
| 2025-10-10 | 6.94 | 7.17 | 6.84 | 6.86 | -0.58% | 1.79 | 4.86% |
| 2025-10-09 | 7.03 | 7.03 | 6.88 | 6.90 | -0.72% | 1.41 | 3.83% |
| 2025-09-30 | 6.85 | 7.02 | 6.85 | 6.95 | +0.87% | 1.88 | 5.11% |
| 2025-09-29 | 6.59 | 7.05 | 6.59 | 6.89 | +4.71% | 2.96 | 8.11% |
| 2025-09-26 | 6.68 | 6.72 | 6.58 | 6.58 | -1.35% | 0.96 | 2.72% |
| 2025-09-25 | 6.73 | 6.86 | 6.67 | 6.67 | -1.48% | 1.20 | 3.35% |
| 2025-09-24 | 6.58 | 6.78 | 6.52 | 6.77 | +2.27% | 1.30 | 3.69% |
| 2025-09-23 | 6.72 | 6.72 | 6.43 | 6.62 | -1.34% | 1.39 | 4.02% |
| 2025-09-22 | 6.76 | 6.83 | 6.65 | 6.71 | -0.45% | 1.04 | 2.92% |
| 2025-09-19 | 6.84 | 6.88 | 6.70 | 6.74 | -2.18% | 1.64 | 4.58% |
| 2025-09-18 | 7.14 | 7.15 | 6.84 | 6.89 | -2.55% | 2.14 | 5.80% |
| 2025-09-17 | 7.01 | 7.15 | 6.95 | 7.07 | +0.57% | 1.82 | 4.87% |