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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.55 | 30.08 | 29.20 | 29.95 | +1.52% | 0.82 | 7.99% |
| 2025-08-18 | 28.88 | 29.87 | 28.88 | 29.50 | +2.18% | 0.72 | 7.11% |
| 2025-08-15 | 28.18 | 29.09 | 28.18 | 28.87 | +2.15% | 0.66 | 6.62% |
| 2025-08-14 | 29.41 | 29.50 | 28.26 | 28.26 | -3.74% | 0.76 | 7.65% |
| 2025-08-13 | 29.33 | 29.76 | 29.16 | 29.36 | +0.10% | 0.63 | 6.15% |
| 2025-08-12 | 29.47 | 29.62 | 29.09 | 29.33 | -0.41% | 0.48 | 4.75% |
| 2025-08-11 | 29.11 | 29.70 | 28.88 | 29.45 | +2.08% | 0.86 | 8.50% |
| 2025-08-08 | 28.75 | 29.20 | 28.61 | 28.85 | -0.34% | 0.42 | 4.20% |
| 2025-08-07 | 29.24 | 29.53 | 28.85 | 28.95 | -0.99% | 0.59 | 5.81% |
| 2025-08-06 | 29.10 | 29.35 | 28.72 | 29.24 | +0.58% | 0.67 | 6.67% |
| 2025-08-05 | 28.54 | 29.31 | 28.41 | 29.07 | +2.00% | 0.78 | 7.84% |
| 2025-08-04 | 27.69 | 28.51 | 27.61 | 28.50 | +2.33% | 0.56 | 5.73% |
| 2025-08-01 | 27.64 | 27.98 | 27.48 | 27.85 | +0.90% | 0.39 | 4.05% |
| 2025-07-31 | 28.01 | 28.43 | 27.45 | 27.60 | -1.00% | 0.55 | 5.68% |
| 2025-07-30 | 28.44 | 28.45 | 27.56 | 27.88 | -1.62% | 0.54 | 5.56% |
| 2025-07-29 | 28.58 | 28.58 | 28.17 | 28.34 | -0.87% | 0.54 | 5.54% |
| 2025-07-28 | 28.48 | 28.82 | 28.26 | 28.59 | +0.39% | 0.68 | 6.89% |
| 2025-07-25 | 28.06 | 29.73 | 27.98 | 28.48 | +1.49% | 1.19 | 12.05% |
| 2025-07-24 | 27.42 | 28.15 | 27.41 | 28.06 | +2.22% | 0.72 | 7.52% |
| 2025-07-23 | 27.72 | 27.77 | 27.39 | 27.45 | -1.29% | 0.53 | 5.52% |