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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.90 | 31.94 | 31.30 | 31.42 | -1.66% | 0.69 | 6.32% |
| 2026-02-12 | 30.74 | 32.32 | 30.55 | 31.95 | +4.07% | 1.28 | 11.70% |
| 2026-02-11 | 30.65 | 31.10 | 30.62 | 30.70 | -0.23% | 0.41 | 3.80% |
| 2026-02-10 | 30.73 | 30.96 | 30.60 | 30.77 | +0.13% | 0.43 | 3.99% |
| 2026-02-09 | 30.40 | 30.95 | 30.38 | 30.73 | +1.86% | 0.56 | 5.25% |
| 2026-02-06 | 30.18 | 30.63 | 29.92 | 30.17 | -0.82% | 0.56 | 5.30% |
| 2026-02-05 | 30.50 | 30.68 | 30.08 | 30.42 | -0.26% | 0.49 | 4.65% |
| 2026-02-04 | 30.53 | 30.88 | 30.05 | 30.50 | -0.07% | 0.56 | 5.35% |
| 2026-02-03 | 30.12 | 30.52 | 29.90 | 30.52 | +2.07% | 0.59 | 5.64% |
| 2026-02-02 | 30.58 | 30.82 | 29.81 | 29.90 | -2.51% | 0.70 | 6.67% |
| 2026-01-30 | 30.41 | 30.89 | 29.88 | 30.67 | +0.26% | 0.86 | 8.19% |
| 2026-01-29 | 31.16 | 31.48 | 30.34 | 30.59 | -2.14% | 1.11 | 10.42% |
| 2026-01-28 | 32.27 | 32.30 | 31.07 | 31.26 | -3.31% | 1.45 | 13.31% |
| 2026-01-27 | 33.28 | 33.28 | 31.21 | 32.33 | -3.49% | 1.88 | 16.87% |
| 2026-01-26 | 34.00 | 35.15 | 33.21 | 33.50 | -2.79% | 2.85 | 24.13% |
| 2026-01-23 | 33.02 | 35.00 | 32.36 | 34.46 | +2.50% | 3.40 | 29.36% |
| 2026-01-22 | 32.31 | 34.50 | 32.11 | 33.62 | +4.41% | 2.99 | 25.96% |
| 2026-01-21 | 31.70 | 32.26 | 31.40 | 32.20 | -0.34% | 1.68 | 15.16% |
| 2026-01-20 | 31.85 | 33.34 | 31.60 | 32.31 | +1.64% | 2.42 | 21.59% |
| 2026-01-19 | 32.33 | 32.54 | 31.47 | 31.79 | -2.33% | 1.78 | 16.26% |