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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.25 | 27.66 | 26.25 | 27.03 | +4.72% | 1.27 | 13.63% |
| 2025-06-23 | 25.01 | 25.83 | 24.62 | 25.81 | +2.25% | 0.35 | 3.98% |
| 2025-06-20 | 25.60 | 25.90 | 25.22 | 25.24 | -1.44% | 0.37 | 4.16% |
| 2025-06-19 | 25.80 | 26.55 | 25.56 | 25.61 | -0.81% | 0.66 | 7.27% |
| 2025-06-18 | 25.85 | 25.91 | 25.32 | 25.82 | +0.12% | 0.36 | 4.05% |
| 2025-06-17 | 26.05 | 26.13 | 25.53 | 25.79 | -0.62% | 0.36 | 4.03% |
| 2025-06-16 | 25.57 | 26.19 | 25.56 | 25.95 | +0.97% | 0.36 | 3.99% |
| 2025-06-13 | 26.76 | 26.76 | 25.53 | 25.70 | -3.92% | 0.85 | 9.43% |
| 2025-06-12 | 26.53 | 26.93 | 26.13 | 26.75 | +0.83% | 0.96 | 10.38% |
| 2025-06-11 | 25.98 | 27.08 | 25.95 | 26.53 | +2.23% | 1.08 | 11.68% |
| 2025-06-10 | 25.77 | 26.31 | 25.50 | 25.95 | +0.70% | 0.65 | 7.23% |
| 2025-06-09 | 25.55 | 25.93 | 25.50 | 25.77 | +0.86% | 0.46 | 5.13% |
| 2025-06-06 | 26.10 | 26.10 | 25.37 | 25.55 | -2.17% | 0.43 | 4.88% |
| 2025-06-05 | 26.26 | 26.48 | 25.99 | 26.12 | -0.57% | 0.42 | 4.58% |
| 2025-06-04 | 25.78 | 26.35 | 25.78 | 26.27 | +1.81% | 0.44 | 4.87% |
| 2025-06-03 | 25.43 | 25.97 | 25.43 | 25.80 | -0.15% | 0.46 | 5.18% |
| 2025-05-30 | 26.61 | 26.79 | 25.66 | 25.84 | -2.04% | 0.78 | 8.61% |
| 2025-05-29 | 26.19 | 27.05 | 26.19 | 26.38 | -0.08% | 1.15 | 12.46% |
| 2025-05-28 | 25.98 | 27.15 | 25.98 | 26.40 | +1.18% | 0.85 | 9.26% |
| 2025-05-27 | 26.58 | 26.78 | 26.01 | 26.09 | -2.46% | 0.87 | 9.56% |