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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.15 | 28.28 | 27.41 | 27.55 | -2.17% | 0.36 | 3.75% |
| 2025-11-18 | 28.34 | 28.44 | 27.73 | 28.16 | -1.05% | 0.52 | 5.34% |
| 2025-11-17 | 28.71 | 28.97 | 28.31 | 28.46 | -1.49% | 0.44 | 4.46% |
| 2025-11-14 | 28.03 | 29.50 | 28.03 | 28.89 | +2.19% | 0.88 | 8.83% |
| 2025-11-13 | 28.51 | 28.51 | 28.06 | 28.27 | -0.67% | 0.42 | 4.27% |
| 2025-11-12 | 28.57 | 28.76 | 28.27 | 28.46 | -0.80% | 0.50 | 5.08% |
| 2025-11-11 | 28.88 | 29.01 | 28.55 | 28.69 | +0.14% | 0.47 | 4.76% |
| 2025-11-10 | 28.70 | 28.90 | 28.35 | 28.65 | +0.46% | 0.45 | 4.55% |
| 2025-11-07 | 28.85 | 29.00 | 28.49 | 28.52 | -1.69% | 0.66 | 6.72% |
| 2025-11-06 | 28.35 | 29.25 | 28.20 | 29.01 | +2.26% | 0.98 | 9.89% |
| 2025-11-05 | 28.00 | 28.50 | 27.70 | 28.37 | +0.82% | 0.74 | 7.56% |
| 2025-11-04 | 28.00 | 28.15 | 27.71 | 28.14 | +1.08% | 0.65 | 6.68% |
| 2025-11-03 | 27.94 | 28.11 | 27.61 | 27.84 | -0.22% | 0.55 | 5.70% |
| 2025-10-31 | 27.39 | 28.03 | 27.28 | 27.90 | +1.68% | 0.85 | 8.89% |
| 2025-10-30 | 27.53 | 28.19 | 27.43 | 27.44 | -0.25% | 0.76 | 7.91% |
| 2025-10-29 | 27.40 | 27.93 | 27.32 | 27.51 | -0.15% | 0.79 | 8.26% |
| 2025-10-28 | 27.90 | 27.98 | 27.36 | 27.55 | -1.61% | 1.02 | 10.68% |
| 2025-10-27 | 28.20 | 28.37 | 27.82 | 28.00 | -1.69% | 1.60 | 16.55% |
| 2025-10-24 | 28.05 | 29.86 | 27.66 | 28.48 | +0.60% | 2.35 | 23.82% |
| 2025-10-23 | 31.00 | 31.00 | 28.00 | 28.31 | +8.43% | 3.27 | 32.70% |