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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.00 | 31.44 | 29.00 | 29.36 | -7.47% | 1.04 | 10.03% |
| 2026-03-20 | 34.44 | 34.87 | 31.60 | 31.73 | -6.01% | 1.16 | 10.24% |
| 2026-03-19 | 33.29 | 34.97 | 33.03 | 33.76 | +0.63% | 1.34 | 11.42% |
| 2026-03-18 | 32.58 | 34.35 | 32.58 | 33.55 | +3.61% | 1.45 | 12.56% |
| 2026-03-17 | 33.82 | 34.00 | 32.29 | 32.38 | -3.43% | 1.18 | 10.40% |
| 2026-03-16 | 35.10 | 35.19 | 33.28 | 33.53 | -4.96% | 1.88 | 16.18% |
| 2026-03-13 | 36.69 | 36.72 | 34.70 | 35.28 | -4.91% | 2.54 | 20.71% |
| 2026-03-12 | 35.21 | 38.35 | 34.90 | 37.10 | +4.51% | 4.10 | 32.27% |
| 2026-03-11 | 34.29 | 36.36 | 34.11 | 35.50 | +3.56% | 2.96 | 24.11% |
| 2026-03-10 | 33.75 | 34.50 | 33.40 | 34.28 | +1.72% | 1.32 | 11.20% |
| 2026-03-09 | 33.25 | 33.81 | 32.89 | 33.70 | -0.59% | 1.12 | 9.71% |
| 2026-03-06 | 32.80 | 34.65 | 32.64 | 33.90 | +3.29% | 2.14 | 18.16% |
| 2026-03-05 | 32.32 | 34.28 | 32.32 | 32.82 | +2.24% | 2.14 | 18.52% |
| 2026-03-04 | 30.79 | 32.25 | 30.68 | 32.10 | +2.49% | 0.90 | 8.21% |
| 2026-03-03 | 32.68 | 32.95 | 31.30 | 31.32 | -2.49% | 1.31 | 11.77% |
| 2026-03-02 | 32.00 | 32.90 | 31.60 | 32.12 | -2.01% | 1.02 | 9.17% |
| 2026-02-27 | 32.55 | 33.20 | 32.41 | 32.78 | +0.24% | 0.90 | 7.93% |
| 2026-02-26 | 32.60 | 32.76 | 32.08 | 32.70 | +0.62% | 0.74 | 6.61% |
| 2026-02-25 | 32.39 | 32.59 | 32.21 | 32.50 | +0.18% | 0.79 | 7.09% |
| 2026-02-24 | 31.61 | 32.56 | 31.31 | 32.44 | +3.25% | 1.27 | 11.37% |