维科精密 (301499) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	35.97	36.30	0.33	0.92%	35.70	36.98	29535	10721	8.55%
2026-06-17	34.54	35.97	0.94	2.68%	34.41	36.10	32208	11475	9.32%
2026-06-16	33.20	35.03	1.83	5.51%	32.51	35.17	31349	10701	9.07%
2026-06-15	32.24	33.20	1.36	4.27%	31.75	33.28	26291	8618	7.61%
2026-06-12	31.43	31.84	0.65	2.08%	31.41	33.15	27509	8845	7.96%
2026-06-11	31.21	31.19	-0.22	-0.70%	30.45	31.66	20989	6510	6.07%
2026-06-10	32.70	31.41	-1.49	-4.53%	30.84	32.99	27222	8586	7.88%
2026-06-09	32.68	32.90	0.77	2.40%	32.48	33.66	28331	9361	8.20%
2026-06-08	33.68	32.13	-2.06	-6.03%	32.00	34.12	38843	12853	11.24%
2026-06-05	32.91	34.19	1.74	5.36%	32.47	35.87	56033	19459	16.21%
2026-06-04	32.76	32.45	-0.32	-0.98%	32.03	33.08	18191	5916	5.26%
2026-06-03	33.23	32.84	-0.46	-1.38%	32.56	33.58	17823	5903	5.16%
2026-06-02	33.56	33.30	-0.25	-0.75%	32.70	34.13	15541	5167	4.50%
2026-06-01	32.62	33.55	0.05	0.15%	32.62	33.87	19641	6561	5.68%
2026-05-29	35.37	33.50	-1.81	-5.13%	33.21	35.97	26009	8879	7.52%
2026-05-28	34.49	35.31	1.13	3.31%	33.17	35.70	29428	10125	8.51%
2026-05-27	35.44	34.18	-1.06	-3.01%	34.00	35.53	26453	9111	7.65%
2026-05-26	36.74	35.24	-1.27	-3.48%	34.65	36.74	30440	10747	8.81%
2026-05-25	38.00	36.51	-1.12	-2.98%	36.25	38.05	30512	11276	8.83%
2026-05-22	36.82	37.63	0.95	2.59%	36.60	37.91	30537	11420	8.83%
2026-05-21	37.67	36.68	-1.06	-2.81%	36.66	39.52	36679	13981	10.61%
2026-05-20	38.00	37.74	-0.31	-0.81%	37.02	38.27	23705	8939	6.86%
2026-05-19	37.49	38.05	0.45	1.20%	37.21	38.60	31755	12067	9.19%
2026-05-18	37.91	37.60	-0.37	-0.97%	37.21	38.31	23441	8818	6.78%
2026-05-15	37.90	37.97	0.27	0.72%	36.87	38.79	35943	13613	10.40%
2026-05-14	38.46	37.70	-0.33	-0.87%	36.99	38.60	37686	14183	10.90%
2026-05-13	38.00	38.03	0.03	0.08%	37.42	38.52	32322	12253	9.35%
2026-05-12	38.84	38.00	-0.97	-2.49%	37.70	38.84	35091	13383	10.15%
2026-05-11	38.50	38.97	0.83	2.18%	37.87	40.12	71384	27764	20.65%
2026-05-08	36.30	38.14	1.74	4.78%	35.88	39.18	75460	28595	21.83%
2026-05-07	35.98	36.40	0.27	0.75%	35.28	36.88	39264	14234	11.36%
2026-05-06	35.95	36.13	0.35	0.98%	35.56	36.50	34668	12459	10.03%
2026-04-30	34.40	35.78	1.24	3.59%	34.28	36.39	42321	15145	12.24%
2026-04-29	34.87	34.54	-0.33	-0.95%	34.30	35.95	26953	9341	7.80%
2026-04-28	35.50	34.87	-0.93	-2.60%	34.68	35.69	23445	8212	6.78%
2026-04-27	35.92	35.80	-0.56	-1.54%	34.56	36.16	39407	14029	11.40%
2026-04-24	34.73	36.36	1.59	4.57%	31.34	37.10	63110	22650	18.26%
2026-04-23	35.52	34.77	-0.97	-2.71%	34.60	36.58	34891	12233	10.09%
2026-04-22	35.86	35.74	-0.20	-0.56%	35.56	36.80	29127	10461	8.43%
2026-04-21	35.68	35.94	0.14	0.39%	35.22	36.85	32250	11559	9.33%
2026-04-20	34.78	35.80	1.46	4.25%	34.16	36.64	44155	15775	12.77%
2026-04-17	34.55	34.34	-0.48	-1.38%	33.65	34.98	43866	15050	12.69%
2026-04-16	34.78	34.82	1.12	3.32%	34.33	36.33	69218	24459	20.03%
2026-04-15	33.60	33.70	-0.02	-0.06%	33.13	34.87	39240	13338	11.35%
2026-04-14	33.28	33.72	1.17	3.59%	32.76	34.80	46749	15843	13.53%
2026-04-13	33.59	32.55	-0.45	-1.36%	32.43	33.90	40739	13428	11.79%
2026-04-10	31.80	33.00	1.75	5.60%	31.70	34.34	60216	20110	17.42%
2026-04-09	30.43	31.25	0.70	2.29%	30.01	31.63	32130	9932	9.30%
2026-04-08	30.50	30.55	1.38	4.73%	29.66	30.63	14792	4488	4.28%
2026-04-07	28.44	29.17	0.73	2.57%	28.44	29.65	16011	4674	4.63%
2026-04-03	29.50	28.44	-1.15	-3.89%	28.40	30.17	17100	4944	4.95%
2026-04-02	30.53	29.59	-0.83	-2.73%	29.25	30.59	14361	4291	4.16%
2026-04-01	30.05	30.42	0.94	3.19%	29.80	30.50	17840	5380	5.16%
2026-03-31	29.75	29.48	-0.30	-1.01%	29.38	30.26	16468	4900	4.76%
2026-03-30	29.90	29.78	-0.39	-1.29%	29.38	30.15	14759	4384	4.27%
2026-03-27	29.00	30.17	0.77	2.62%	28.99	30.88	23840	7199	6.90%
2026-03-26	30.72	29.40	-1.36	-4.42%	29.18	30.72	27065	8052	7.83%
2026-03-25	30.58	30.76	0.28	0.92%	30.10	30.98	24086	7354	6.97%
2026-03-24	29.90	30.48	1.12	3.81%	29.00	30.48	24810	7382	7.18%
2026-03-23	31.00	29.36	-2.37	-7.47%	29.00	31.44	34668	10441	10.03%
2026-03-20	34.44	31.73	-2.03	-6.01%	31.60	34.87	35408	11588	10.24%
2026-03-19	33.29	33.76	0.21	0.63%	33.03	34.97	39473	13446	11.42%
2026-03-18	32.58	33.55	1.17	3.61%	32.58	34.35	43411	14520	12.56%
2026-03-17	33.82	32.38	-1.15	-3.43%	32.29	34.00	35947	11829	10.40%
2026-03-16	35.10	33.53	-1.75	-4.96%	33.28	35.19	55909	18843	16.18%