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
2026-05-06	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%
2026-03-13	36.69	35.28	-1.82	-4.91%	34.70	36.72	71583	25444	20.71%
2026-03-12	35.21	37.10	1.60	4.51%	34.90	38.35	111538	41022	32.27%
2026-03-11	34.29	35.50	1.22	3.56%	34.11	36.36	83343	29552	24.11%
2026-03-10	33.75	34.28	0.58	1.72%	33.40	34.50	38715	13217	11.20%
2026-03-09	33.25	33.70	-0.20	-0.59%	32.89	33.81	33571	11199	9.71%
2026-03-06	32.80	33.90	1.08	3.29%	32.64	34.65	62757	21401	18.16%
2026-03-05	32.32	32.82	0.72	2.24%	32.32	34.28	64018	21383	18.52%
2026-03-04	30.79	32.10	0.78	2.49%	30.68	32.25	28366	8959	8.21%
2026-03-03	32.68	31.32	-0.80	-2.49%	31.30	32.95	40687	13105	11.77%
2026-03-02	32.00	32.12	-0.66	-2.01%	31.60	32.90	31696	10195	9.17%
2026-02-27	32.55	32.78	0.08	0.24%	32.41	33.20	27394	8993	7.93%
2026-02-26	32.60	32.70	0.20	0.62%	32.08	32.76	22830	7400	6.61%
2026-02-25	32.39	32.50	0.06	0.18%	32.21	32.59	24518	7943	7.09%
2026-02-24	31.61	32.44	1.02	3.25%	31.31	32.56	39295	12666	11.37%
2026-02-13	31.90	31.42	-0.53	-1.66%	31.30	31.94	21849	6902	6.32%
2026-02-12	30.74	31.95	1.25	4.07%	30.55	32.32	40448	12832	11.70%
2026-02-11	30.65	30.70	-0.07	-0.23%	30.62	31.10	13139	4053	3.80%
2026-02-10	30.73	30.77	0.04	0.13%	30.60	30.96	13802	4250	3.99%
2026-02-09	30.40	30.73	0.56	1.86%	30.38	30.95	18140	5564	5.25%
2026-02-06	30.18	30.17	-0.25	-0.82%	29.92	30.63	18327	5559	5.30%
2026-02-05	30.50	30.42	-0.08	-0.26%	30.08	30.68	16088	4891	4.65%
2026-02-04	30.53	30.50	-0.02	-0.07%	30.05	30.88	18481	5632	5.35%
2026-02-03	30.12	30.52	0.62	2.07%	29.90	30.52	19493	5904	5.64%
2026-02-02	30.58	29.90	-0.77	-2.51%	29.81	30.82	23052	6976	6.67%
2026-01-30	30.41	30.67	0.08	0.26%	29.88	30.89	28310	8621	8.19%
2026-01-29	31.16	30.59	-0.67	-2.14%	30.34	31.48	36019	11109	10.42%
2026-01-28	32.27	31.26	-1.07	-3.31%	31.07	32.30	45992	14474	13.31%
2026-01-27	33.28	32.33	-1.17	-3.49%	31.21	33.28	58309	18750	16.87%