致敬每一个财富自由的梦想,祝大家早日进化为游资

维科技术 (600152) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 7.26 7.13 -0.14 -1.93% 7.04 7.40 378296 27197 7.15%
2024-11-20 6.97 7.27 0.30 4.30% 6.88 7.36 571339 41118 10.80%
2024-11-19 6.80 6.97 0.04 0.58% 6.62 6.99 310688 21152 5.87%
2024-11-18 6.99 6.93 0.18 2.67% 6.61 7.08 382301 26333 7.23%
2024-11-15 6.72 6.75 0.01 0.15% 6.66 7.05 230444 15723 4.36%
2024-11-14 7.07 6.74 -0.39 -5.47% 6.73 7.13 237378 16370 4.49%
2024-11-13 6.96 7.13 0.12 1.71% 6.77 7.17 332278 23139 6.28%
2024-11-12 7.04 7.01 0.05 0.72% 6.91 7.20 373323 26237 7.06%
2024-11-11 6.75 6.96 0.14 2.05% 6.73 6.98 313757 21613 5.93%
2024-11-08 6.94 6.82 -0.07 -1.02% 6.80 7.09 390946 27024 7.39%
2024-11-07 6.78 6.89 0.15 2.23% 6.70 6.98 464696 31837 8.79%
2024-11-06 6.96 6.74 -0.21 -3.02% 6.69 7.22 595382 40962 11.26%
2024-11-05 6.75 6.95 0.29 4.35% 6.65 7.03 836706 57324 15.82%
2024-11-04 6.04 6.66 0.61 10.08% 6.04 6.66 533822 34679 10.09%
2024-11-01 6.28 6.05 -0.30 -4.72% 6.04 6.39 199046 12271 3.76%
2024-10-31 6.22 6.35 0.16 2.58% 6.18 6.38 232828 14671 4.40%
2024-10-30 6.10 6.19 0.08 1.31% 6.06 6.25 164185 10164 3.10%
2024-10-29 6.20 6.11 -0.08 -1.29% 6.10 6.32 160673 9939 3.04%
2024-10-28 6.19 6.19 -0.06 -0.96% 6.16 6.30 214553 13290 4.06%
2024-10-25 6.31 6.25 0.17 2.80% 6.18 6.46 275364 17339 5.21%
2024-10-24 6.10 6.08 -0.06 -0.98% 6.03 6.17 117582 7147 2.22%
2024-10-23 6.13 6.14 -0.03 -0.49% 6.10 6.26 187230 11564 3.54%
2024-10-22 6.17 6.17 0.07 1.15% 5.98 6.32 235471 14564 4.45%
2024-10-21 5.85 6.10 0.31 5.35% 5.85 6.10 279691 16810 5.29%
2024-10-18 5.68 5.79 0.10 1.76% 5.64 5.87 187522 10846 3.55%
2024-10-17 5.73 5.69 0.02 0.35% 5.63 5.82 124742 7121 2.36%
2024-10-16 5.60 5.67 -0.01 -0.18% 5.54 5.74 102216 5782 1.93%
2024-10-15 5.77 5.68 -0.08 -1.39% 5.64 5.87 124173 7153 2.35%
2024-10-14 5.56 5.76 0.20 3.60% 5.54 5.77 127511 7241 2.41%
2024-10-11 5.90 5.56 -0.30 -5.12% 5.48 5.90 155025 8756 2.93%
2024-10-10 5.82 5.86 0.04 0.69% 5.70 6.05 179161 10549 3.39%
2024-10-09 6.41 5.82 -0.65 -10.05% 5.82 6.41 300386 18139 5.68%
2024-10-08 6.69 6.47 0.39 6.41% 6.08 6.69 443278 28302 8.38%
2024-09-30 5.89 6.08 0.47 8.38% 5.62 6.13 444218 26289 8.40%
2024-09-27 5.41 5.61 0.26 4.86% 5.39 5.63 199220 11000 3.77%
2024-09-26 5.23 5.35 0.07 1.33% 5.22 5.36 196203 10382 3.71%
2024-09-25 5.33 5.28 0.04 0.76% 5.26 5.38 248061 13198 4.69%
2024-09-24 5.19 5.24 0.10 1.95% 5.06 5.26 183720 9507 3.47%
2024-09-23 5.05 5.14 0.09 1.78% 5.04 5.21 142731 7320 2.70%
2024-09-20 5.09 5.05 -0.03 -0.59% 5.00 5.09 90332 4550 1.71%
2024-09-19 4.93 5.08 0.18 3.67% 4.88 5.09 148639 7466 2.81%
2024-09-18 5.05 4.90 -0.13 -2.58% 4.82 5.08 161144 7929 3.05%
2024-09-13 5.26 5.03 -0.23 -4.37% 5.01 5.26 229070 11641 4.33%
2024-09-12 5.21 5.26 -0.07 -1.31% 5.19 5.38 243583 12799 4.60%
2024-09-11 5.25 5.33 0.06 1.14% 5.19 5.45 261062 13964 4.94%
2024-09-10 5.47 5.27 -0.27 -4.87% 5.16 5.48 325712 17119 6.16%
2024-09-09 5.40 5.54 0.08 1.47% 5.30 5.69 397488 21708 7.51%
2024-09-06 5.47 5.46 -0.26 -4.55% 5.40 5.76 519626 28753 9.82%
2024-09-05 6.25 5.72 -0.44 -7.14% 5.54 6.40 784763 45471 14.84%
2024-09-04 5.80 6.16 0.56 10.00% 5.67 6.16 560976 33348 10.61%
2024-09-03 5.15 5.60 0.51 10.02% 5.12 5.60 246243 13370 4.66%
2024-09-02 4.97 5.09 0.12 2.41% 4.96 5.47 227192 11744 4.30%
2024-08-30 5.01 4.97 -0.04 -0.80% 4.96 5.05 104025 5211 1.97%
2024-08-29 4.83 5.01 0.19 3.94% 4.78 5.03 88268 4350 1.67%
2024-08-28 4.73 4.82 0.11 2.34% 4.67 4.85 62909 3006 1.19%
2024-08-27 4.85 4.71 -0.16 -3.29% 4.65 4.85 99908 4697 1.89%
2024-08-26 4.69 4.87 0.19 4.06% 4.67 4.92 71991 3491 1.36%
2024-08-23 4.76 4.68 -0.10 -2.09% 4.67 4.79 56821 2674 1.07%
2024-08-22 4.88 4.78 -0.10 -2.05% 4.75 4.92 42894 2068 0.81%
2024-08-21 4.82 4.88 0.03 0.62% 4.80 4.91 45147 2197 0.85%
2024-08-20 4.95 4.85 -0.08 -1.62% 4.79 4.96 53019 2584 1.00%
2024-08-19 5.04 4.93 -0.11 -2.18% 4.93 5.07 62125 3096 1.17%
2024-08-16 5.13 5.04 -0.09 -1.75% 5.03 5.16 48788 2475 0.92%
2024-08-15 5.05 5.13 0.04 0.79% 5.01 5.14 63222 3218 1.20%
2024-08-14 5.12 5.09 -0.04 -0.78% 5.07 5.15 67461 3443 1.28%
2024-08-13 4.95 5.13 0.20 4.06% 4.88 5.22 130526 6626 2.47%