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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.19 | 28.36 | 27.61 | 27.81 | -1.14% | 0.60 | 6.19% |
| 2025-07-21 | 27.72 | 28.16 | 27.59 | 28.13 | +1.59% | 0.75 | 7.75% |
| 2025-07-18 | 27.64 | 27.75 | 27.29 | 27.69 | +0.14% | 0.50 | 5.26% |
| 2025-07-17 | 27.57 | 27.80 | 27.24 | 27.65 | +0.22% | 0.49 | 5.15% |
| 2025-07-16 | 27.25 | 27.63 | 27.05 | 27.59 | +1.43% | 0.48 | 5.05% |
| 2025-07-15 | 27.47 | 27.72 | 26.86 | 27.20 | -0.98% | 0.48 | 5.09% |
| 2025-07-14 | 27.18 | 27.54 | 27.02 | 27.47 | +0.55% | 0.35 | 3.69% |
| 2025-07-11 | 27.51 | 27.55 | 26.96 | 27.32 | -0.69% | 0.46 | 4.93% |
| 2025-07-10 | 27.78 | 28.02 | 27.27 | 27.51 | -0.22% | 0.66 | 6.86% |
| 2025-07-09 | 27.42 | 27.81 | 27.31 | 27.57 | +0.44% | 0.72 | 7.51% |
| 2025-07-08 | 26.65 | 27.68 | 26.60 | 27.45 | +2.80% | 0.75 | 7.91% |
| 2025-07-07 | 26.47 | 26.72 | 26.25 | 26.70 | +0.72% | 0.29 | 3.19% |
| 2025-07-04 | 27.08 | 27.08 | 26.38 | 26.51 | -1.92% | 0.40 | 4.35% |
| 2025-07-03 | 26.81 | 27.11 | 26.60 | 27.03 | +0.89% | 0.36 | 3.87% |
| 2025-07-02 | 27.01 | 27.15 | 26.49 | 26.79 | -0.85% | 0.43 | 4.69% |
| 2025-07-01 | 27.19 | 27.19 | 26.75 | 27.02 | -0.66% | 0.47 | 5.05% |
| 2025-06-30 | 27.35 | 27.40 | 26.90 | 27.20 | +0.66% | 0.65 | 6.88% |
| 2025-06-27 | 26.96 | 27.40 | 26.77 | 27.02 | +0.93% | 0.54 | 5.82% |
| 2025-06-26 | 26.89 | 27.31 | 26.75 | 26.77 | -0.85% | 0.58 | 6.20% |
| 2025-06-25 | 26.89 | 27.22 | 26.61 | 27.00 | -0.11% | 0.89 | 9.61% |