维科精密 sz.301499
37.63
+2.59%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.82 | 37.91 | 36.60 | 37.63 | +2.59% | 1.14 | 8.84% |
| 2026-05-21 | 37.67 | 39.52 | 36.66 | 36.68 | -2.81% | 1.40 | 10.61% |
| 2026-05-20 | 38.00 | 38.27 | 37.02 | 37.74 | -0.81% | 0.89 | 6.86% |
| 2026-05-19 | 37.49 | 38.60 | 37.21 | 38.05 | +1.20% | 1.21 | 9.19% |
| 2026-05-18 | 37.91 | 38.31 | 37.21 | 37.60 | -0.97% | 0.88 | 6.78% |
| 2026-05-15 | 37.90 | 38.79 | 36.87 | 37.97 | +0.72% | 1.36 | 10.40% |
| 2026-05-14 | 38.46 | 38.60 | 36.99 | 37.70 | -0.87% | 1.42 | 10.90% |
| 2026-05-13 | 38.00 | 38.52 | 37.42 | 38.03 | +0.08% | 1.23 | 9.35% |
| 2026-05-12 | 38.84 | 38.84 | 37.70 | 38.00 | -2.49% | 1.34 | 10.15% |
| 2026-05-11 | 38.50 | 40.12 | 37.87 | 38.97 | +2.18% | 2.78 | 20.65% |
| 2026-05-08 | 36.30 | 39.18 | 35.88 | 38.14 | +4.78% | 2.86 | 21.83% |
| 2026-05-07 | 35.98 | 36.88 | 35.28 | 36.40 | +0.75% | 1.42 | 11.36% |
| 2026-05-06 | 35.95 | 36.50 | 35.56 | 36.13 | +0.98% | 1.25 | 10.03% |
| 2026-04-30 | 34.40 | 36.39 | 34.28 | 35.78 | +3.59% | 1.51 | 12.24% |
| 2026-04-29 | 34.87 | 35.95 | 34.30 | 34.54 | -0.95% | 0.93 | 7.80% |
| 2026-04-28 | 35.50 | 35.69 | 34.68 | 34.87 | -2.60% | 0.82 | 6.78% |
| 2026-04-27 | 35.92 | 36.16 | 34.56 | 35.80 | -1.54% | 1.40 | 11.40% |
| 2026-04-24 | 34.73 | 37.10 | 31.34 | 36.36 | +4.57% | 2.27 | 18.26% |
| 2026-04-23 | 35.52 | 36.58 | 34.60 | 34.77 | -2.71% | 1.22 | 10.09% |
| 2026-04-22 | 35.86 | 36.80 | 35.56 | 35.74 | -0.56% | 1.05 | 8.43% |