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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.42 | 29.22 | 28.01 | 28.80 | +1.48% | 0.75 | 7.54% |
| 2025-12-16 | 28.70 | 29.50 | 27.96 | 28.38 | -0.25% | 0.64 | 6.48% |
| 2025-12-15 | 28.31 | 28.78 | 28.00 | 28.45 | -0.21% | 0.56 | 5.66% |
| 2025-12-12 | 28.93 | 29.13 | 28.40 | 28.51 | -0.42% | 0.57 | 5.71% |
| 2025-12-11 | 29.14 | 29.35 | 28.60 | 28.63 | -1.55% | 0.58 | 5.77% |
| 2025-12-10 | 29.50 | 29.65 | 29.01 | 29.08 | -1.82% | 0.49 | 4.81% |
| 2025-12-09 | 29.76 | 30.08 | 29.50 | 29.62 | -0.97% | 0.60 | 5.83% |
| 2025-12-08 | 29.51 | 30.17 | 29.22 | 29.91 | +1.42% | 0.86 | 8.36% |
| 2025-12-05 | 29.76 | 29.86 | 29.19 | 29.49 | -0.94% | 0.87 | 8.55% |
| 2025-12-04 | 30.59 | 30.70 | 29.60 | 29.77 | -2.46% | 1.24 | 12.01% |
| 2025-12-03 | 30.75 | 31.92 | 30.35 | 30.52 | -0.75% | 1.88 | 17.62% |
| 2025-12-02 | 30.11 | 31.99 | 29.65 | 30.75 | +2.84% | 3.11 | 29.32% |
| 2025-12-01 | 27.46 | 30.88 | 27.44 | 29.90 | +8.93% | 2.44 | 23.93% |
| 2025-11-28 | 26.97 | 27.49 | 26.75 | 27.45 | +1.78% | 0.33 | 3.50% |
| 2025-11-27 | 26.52 | 27.04 | 26.47 | 26.97 | +1.74% | 0.26 | 2.85% |
| 2025-11-26 | 26.98 | 27.30 | 26.51 | 26.51 | -1.23% | 0.29 | 3.13% |
| 2025-11-25 | 26.80 | 27.25 | 26.66 | 26.84 | +0.98% | 0.25 | 2.69% |
| 2025-11-24 | 26.03 | 26.83 | 26.03 | 26.58 | +2.43% | 0.41 | 4.48% |
| 2025-11-21 | 27.25 | 27.50 | 25.84 | 25.95 | -4.77% | 0.48 | 5.27% |
| 2025-11-20 | 27.67 | 27.85 | 27.03 | 27.25 | -1.09% | 0.32 | 3.40% |