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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.68 | 36.85 | 35.22 | 35.94 | +0.39% | 1.16 | 9.33% |
| 2026-04-20 | 34.78 | 36.64 | 34.16 | 35.80 | +4.25% | 1.58 | 12.78% |
| 2026-04-17 | 34.55 | 34.98 | 33.65 | 34.34 | -1.38% | 1.51 | 12.69% |
| 2026-04-16 | 34.78 | 36.33 | 34.33 | 34.82 | +3.32% | 2.45 | 20.03% |
| 2026-04-15 | 33.60 | 34.87 | 33.13 | 33.70 | -0.06% | 1.33 | 11.35% |
| 2026-04-14 | 33.28 | 34.80 | 32.76 | 33.72 | +3.59% | 1.58 | 13.53% |
| 2026-04-13 | 33.59 | 33.90 | 32.43 | 32.55 | -1.36% | 1.34 | 11.79% |
| 2026-04-10 | 31.80 | 34.34 | 31.70 | 33.00 | +5.60% | 2.01 | 17.42% |
| 2026-04-09 | 30.43 | 31.63 | 30.01 | 31.25 | +2.29% | 0.99 | 9.30% |
| 2026-04-08 | 30.50 | 30.63 | 29.66 | 30.55 | +4.73% | 0.45 | 4.28% |
| 2026-04-07 | 28.44 | 29.65 | 28.44 | 29.17 | +2.57% | 0.47 | 4.63% |
| 2026-04-03 | 29.50 | 30.17 | 28.40 | 28.44 | -3.89% | 0.49 | 4.95% |
| 2026-04-02 | 30.53 | 30.59 | 29.25 | 29.59 | -2.73% | 0.43 | 4.16% |
| 2026-04-01 | 30.05 | 30.50 | 29.80 | 30.42 | +3.19% | 0.54 | 5.16% |
| 2026-03-31 | 29.75 | 30.26 | 29.38 | 29.48 | -1.01% | 0.49 | 4.76% |
| 2026-03-30 | 29.90 | 30.15 | 29.38 | 29.78 | -1.29% | 0.44 | 4.27% |
| 2026-03-27 | 29.00 | 30.88 | 28.99 | 30.17 | +2.62% | 0.72 | 6.90% |
| 2026-03-26 | 30.72 | 30.72 | 29.18 | 29.40 | -4.42% | 0.81 | 7.83% |
| 2026-03-25 | 30.58 | 30.98 | 30.10 | 30.76 | +0.92% | 0.74 | 6.97% |
| 2026-03-24 | 29.90 | 30.48 | 29.00 | 30.48 | +3.81% | 0.74 | 7.18% |