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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.40 | 33.48 | 30.33 | 32.55 | +7.82% | 2.82 | 25.46% |
| 2026-01-15 | 30.01 | 30.55 | 30.00 | 30.19 | -0.76% | 0.57 | 5.41% |
| 2026-01-14 | 30.70 | 30.91 | 29.80 | 30.42 | -0.10% | 1.14 | 10.84% |
| 2026-01-13 | 31.49 | 32.16 | 30.30 | 30.45 | -2.87% | 1.32 | 12.32% |
| 2026-01-12 | 30.45 | 31.35 | 30.21 | 31.35 | +2.79% | 1.26 | 11.87% |
| 2026-01-09 | 30.39 | 30.55 | 30.02 | 30.50 | -0.33% | 0.90 | 8.60% |
| 2026-01-08 | 30.39 | 30.66 | 30.08 | 30.60 | +0.56% | 0.85 | 8.08% |
| 2026-01-07 | 30.51 | 30.70 | 30.00 | 30.43 | -1.20% | 0.98 | 9.33% |
| 2026-01-06 | 29.97 | 31.14 | 29.90 | 30.80 | +2.56% | 1.65 | 15.57% |
| 2026-01-05 | 29.50 | 30.07 | 29.10 | 30.03 | +2.04% | 0.86 | 8.38% |
| 2025-12-31 | 29.31 | 29.85 | 29.18 | 29.43 | +0.10% | 0.56 | 5.49% |
| 2025-12-30 | 29.80 | 29.80 | 29.28 | 29.40 | -2.00% | 0.54 | 5.28% |
| 2025-12-29 | 30.10 | 30.10 | 29.62 | 30.00 | +0.60% | 0.52 | 5.02% |
| 2025-12-26 | 30.18 | 30.27 | 29.55 | 29.82 | -1.71% | 0.65 | 6.26% |
| 2025-12-25 | 29.73 | 30.50 | 29.71 | 30.34 | +1.10% | 0.78 | 7.45% |
| 2025-12-24 | 29.80 | 30.19 | 29.51 | 30.01 | +1.08% | 0.91 | 8.79% |
| 2025-12-23 | 29.62 | 29.86 | 29.30 | 29.69 | -0.30% | 0.69 | 6.69% |
| 2025-12-22 | 30.39 | 30.60 | 29.66 | 29.78 | -1.91% | 1.09 | 10.54% |
| 2025-12-19 | 28.85 | 30.49 | 28.85 | 30.36 | +5.49% | 1.49 | 14.39% |
| 2025-12-18 | 28.50 | 29.15 | 28.23 | 28.78 | -0.07% | 0.54 | 5.45% |