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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.00 | 7.08 | 6.90 | 7.03 | +0.57% | 1.85 | 5.00% |
| 2025-09-15 | 7.08 | 7.24 | 6.97 | 6.99 | -1.69% | 2.54 | 6.78% |
| 2025-09-12 | 6.93 | 7.44 | 6.81 | 7.11 | +2.30% | 3.84 | 10.25% |
| 2025-09-11 | 6.84 | 7.01 | 6.76 | 6.95 | +0.43% | 2.42 | 6.65% |
| 2025-09-10 | 7.06 | 7.15 | 6.91 | 6.92 | -5.72% | 3.68 | 9.95% |
| 2025-09-09 | 7.54 | 7.78 | 7.21 | 7.34 | +1.24% | 4.78 | 12.17% |
| 2025-09-08 | 7.48 | 7.48 | 7.09 | 7.25 | -2.68% | 4.34 | 11.35% |
| 2025-09-05 | 7.08 | 7.47 | 6.96 | 7.45 | +5.52% | 5.84 | 15.11% |
| 2025-09-04 | 6.76 | 7.20 | 6.76 | 7.06 | +4.44% | 5.23 | 14.14% |
| 2025-09-03 | 6.92 | 6.95 | 6.71 | 6.76 | -1.60% | 2.07 | 5.72% |
| 2025-09-02 | 6.74 | 6.92 | 6.68 | 6.87 | +1.18% | 3.13 | 8.66% |
| 2025-09-01 | 6.57 | 6.82 | 6.56 | 6.79 | +3.35% | 2.94 | 8.21% |
| 2025-08-29 | 6.52 | 6.60 | 6.38 | 6.57 | +0.92% | 1.44 | 4.19% |
| 2025-08-28 | 6.55 | 6.64 | 6.26 | 6.51 | -1.06% | 2.01 | 5.89% |
| 2025-08-27 | 6.83 | 6.83 | 6.58 | 6.58 | -3.38% | 2.32 | 6.55% |
| 2025-08-26 | 6.64 | 6.82 | 6.58 | 6.81 | +2.25% | 2.68 | 7.53% |
| 2025-08-25 | 6.69 | 6.72 | 6.63 | 6.66 | -0.45% | 1.42 | 4.01% |
| 2025-08-22 | 6.68 | 6.72 | 6.61 | 6.69 | 0.00% | 1.11 | 3.14% |
| 2025-08-21 | 6.69 | 6.74 | 6.65 | 6.69 | 0.00% | 1.60 | 4.51% |
| 2025-08-20 | 6.68 | 6.69 | 6.61 | 6.69 | +0.15% | 1.02 | 2.90% |