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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.14 | 28.81 | 28.07 | 28.78 | +1.98% | 0.64 | 6.50% |
| 2025-09-15 | 28.18 | 28.60 | 27.95 | 28.22 | +0.53% | 0.44 | 4.46% |
| 2025-09-12 | 28.55 | 28.55 | 27.86 | 28.07 | -1.64% | 0.50 | 5.17% |
| 2025-09-11 | 27.75 | 28.60 | 27.31 | 28.54 | +2.40% | 0.61 | 6.25% |
| 2025-09-10 | 28.15 | 28.42 | 27.70 | 27.87 | -1.13% | 0.37 | 3.86% |
| 2025-09-09 | 28.44 | 28.65 | 28.10 | 28.19 | -0.84% | 0.61 | 6.22% |
| 2025-09-08 | 27.40 | 28.51 | 27.16 | 28.43 | +3.75% | 1.07 | 10.98% |
| 2025-09-05 | 26.80 | 27.43 | 26.70 | 27.40 | +2.66% | 0.59 | 6.30% |
| 2025-09-04 | 27.19 | 27.63 | 26.27 | 26.69 | -1.91% | 1.02 | 10.86% |
| 2025-09-03 | 28.08 | 29.95 | 27.06 | 27.21 | -2.71% | 1.42 | 14.54% |
| 2025-09-02 | 29.95 | 30.33 | 27.26 | 27.97 | -1.79% | 2.04 | 20.81% |
| 2025-09-01 | 28.05 | 28.52 | 27.97 | 28.48 | +1.46% | 0.61 | 6.18% |
| 2025-08-29 | 28.19 | 28.60 | 27.78 | 28.07 | -1.23% | 0.61 | 6.24% |
| 2025-08-28 | 28.58 | 29.35 | 27.32 | 28.42 | -0.28% | 0.85 | 8.70% |
| 2025-08-27 | 29.83 | 29.86 | 28.26 | 28.50 | -3.61% | 0.82 | 8.03% |
| 2025-08-26 | 29.79 | 29.88 | 29.28 | 29.57 | +0.37% | 0.72 | 6.98% |
| 2025-08-25 | 29.85 | 29.87 | 29.25 | 29.46 | -0.54% | 0.71 | 6.94% |
| 2025-08-22 | 29.68 | 30.10 | 29.46 | 29.62 | -0.44% | 0.66 | 6.38% |
| 2025-08-21 | 30.16 | 30.45 | 29.62 | 29.75 | -1.75% | 0.72 | 6.97% |
| 2025-08-20 | 29.95 | 30.30 | 29.67 | 30.28 | +1.10% | 0.75 | 7.17% |