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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.17 | 26.44 | 26.00 | 26.11 | -0.42% | 0.30 | 3.32% |
| 2025-10-21 | 25.89 | 26.40 | 25.62 | 26.22 | +1.75% | 0.39 | 4.36% |
| 2025-10-20 | 25.51 | 26.00 | 25.51 | 25.77 | +2.02% | 0.54 | 6.04% |
| 2025-10-17 | 26.30 | 26.39 | 25.10 | 25.26 | -4.61% | 0.90 | 10.15% |
| 2025-10-16 | 25.75 | 27.16 | 25.54 | 26.48 | +2.87% | 1.00 | 10.94% |
| 2025-10-15 | 25.35 | 25.83 | 25.24 | 25.74 | +1.54% | 0.41 | 4.63% |
| 2025-10-14 | 26.14 | 26.19 | 25.33 | 25.35 | -2.01% | 0.45 | 5.09% |
| 2025-10-13 | 25.67 | 25.89 | 24.61 | 25.87 | -1.64% | 0.52 | 5.94% |
| 2025-10-10 | 26.46 | 26.80 | 26.10 | 26.30 | -0.90% | 0.44 | 4.86% |
| 2025-10-09 | 26.99 | 27.00 | 26.45 | 26.54 | -0.86% | 0.47 | 5.10% |
| 2025-09-30 | 27.30 | 27.37 | 26.74 | 26.77 | -1.29% | 0.45 | 4.82% |
| 2025-09-29 | 27.11 | 27.50 | 26.72 | 27.12 | +0.07% | 0.45 | 4.77% |
| 2025-09-26 | 27.50 | 27.85 | 27.09 | 27.10 | -1.45% | 0.47 | 4.96% |
| 2025-09-25 | 28.12 | 28.18 | 27.49 | 27.50 | -1.96% | 0.48 | 5.03% |
| 2025-09-24 | 28.00 | 28.18 | 27.55 | 28.05 | +0.18% | 0.50 | 5.19% |
| 2025-09-23 | 28.03 | 28.28 | 27.20 | 28.00 | -0.11% | 0.73 | 7.59% |
| 2025-09-22 | 27.69 | 28.36 | 27.50 | 28.03 | +0.83% | 0.53 | 5.52% |
| 2025-09-19 | 28.93 | 28.93 | 27.35 | 27.80 | -3.27% | 0.83 | 8.60% |
| 2025-09-18 | 29.24 | 29.66 | 28.35 | 28.74 | -1.51% | 0.93 | 9.19% |
| 2025-09-17 | 28.85 | 29.32 | 28.85 | 29.18 | +1.39% | 0.68 | 6.70% |