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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.54 | 26.87 | 25.54 | 26.75 | +3.43% | 1.12 | 12.25% |
| 2025-05-23 | 26.95 | 27.02 | 25.68 | 25.86 | -6.04% | 1.71 | 18.60% |
| 2025-05-22 | 26.14 | 27.57 | 25.78 | 27.53 | +3.87% | 2.43 | 26.09% |
| 2025-05-21 | 25.50 | 26.70 | 25.19 | 26.50 | +3.18% | 1.66 | 18.28% |
| 2025-05-20 | 24.96 | 26.48 | 24.96 | 25.68 | +2.71% | 1.01 | 11.23% |
| 2025-05-19 | 25.52 | 25.84 | 24.70 | 25.01 | -2.07% | 0.87 | 10.03% |
| 2025-05-16 | 24.46 | 26.49 | 24.10 | 25.53 | +5.08% | 1.28 | 14.43% |
| 2025-05-15 | 24.37 | 24.55 | 24.05 | 24.30 | -0.65% | 0.29 | 3.47% |
| 2025-05-14 | 24.61 | 24.81 | 24.25 | 24.46 | -0.85% | 0.34 | 3.98% |
| 2025-05-13 | 25.14 | 25.29 | 24.62 | 24.67 | -1.16% | 0.34 | 3.98% |
| 2025-05-12 | 24.69 | 25.07 | 24.62 | 24.96 | +1.91% | 0.33 | 3.81% |
| 2025-05-09 | 24.84 | 25.01 | 24.34 | 24.49 | -1.95% | 0.46 | 5.34% |
| 2025-05-08 | 24.07 | 25.33 | 24.07 | 24.98 | +2.91% | 0.62 | 7.19% |
| 2025-05-07 | 24.48 | 24.84 | 24.02 | 24.27 | 0.00% | 0.52 | 6.07% |
| 2025-05-06 | 23.79 | 24.32 | 23.79 | 24.27 | +2.05% | 0.48 | 5.75% |