维科精密(301499)股票行情 维科精密股票行情 301499股票行情_爱股网
维科精密(301499)股票行情
维科精密(301499)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 27.90 | 27.55 | -0.45 | -1.61% | 27.36 | 27.98 | 36898 | 10193.53 | 10.68% | 8.00 |
| 2025-10-27 | 28.20 | 28.00 | -0.48 | -1.69% | 27.82 | 28.37 | 57189 | 16016.48 | 16.55% | 0.00 |
| 2025-10-24 | 28.05 | 28.48 | 0.17 | 0.60% | 27.66 | 29.86 | 82323 | 23537.91 | 23.82% | 0.00 |
| 2025-10-23 | 31.00 | 28.31 | 2.20 | 8.43% | 28.00 | 31.00 | 113018 | 32724.62 | 32.70% | 0.00 |
| 2025-10-22 | 26.17 | 26.11 | -0.11 | -0.42% | 26.00 | 26.44 | 11491 | 3007.96 | 3.32% | 0.00 |
| 2025-10-21 | 25.89 | 26.22 | 0.45 | 1.75% | 25.62 | 26.40 | 15081 | 3927.93 | 4.36% | 0.00 |
| 2025-10-20 | 25.51 | 25.77 | 0.51 | 2.02% | 25.51 | 26.00 | 20874 | 5380.05 | 6.04% | 0.00 |
| 2025-10-17 | 26.30 | 25.26 | -1.22 | -4.61% | 25.10 | 26.39 | 35076 | 8998.39 | 10.15% | 0.00 |
| 2025-10-16 | 25.75 | 26.48 | 0.74 | 2.87% | 25.54 | 27.16 | 37807 | 9978.19 | 10.94% | 0.00 |
| 2025-10-15 | 25.35 | 25.74 | 0.39 | 1.54% | 25.24 | 25.83 | 15986 | 4084.47 | 4.63% | 0.00 |
| 2025-10-14 | 26.14 | 25.35 | -0.52 | -2.01% | 25.33 | 26.19 | 17586 | 4526.73 | 5.09% | 0.00 |
| 2025-10-13 | 25.67 | 25.87 | -0.43 | -1.63% | 24.61 | 25.89 | 20520 | 5228.56 | 5.94% | 0.00 |
| 2025-10-10 | 26.46 | 26.30 | -0.24 | -0.90% | 26.10 | 26.80 | 16814 | 4425.35 | 4.86% | 0.00 |
| 2025-10-09 | 26.99 | 26.54 | -0.23 | -0.86% | 26.45 | 27.00 | 17621 | 4693.38 | 5.10% | 0.00 |
| 2025-09-30 | 27.30 | 26.77 | -0.35 | -1.29% | 26.74 | 27.37 | 16653 | 4496.33 | 4.82% | 0.00 |
| 2025-09-29 | 27.11 | 27.12 | 0.02 | 0.07% | 26.72 | 27.50 | 16491 | 4472.05 | 4.77% | 0.00 |
| 2025-09-26 | 27.50 | 27.10 | -0.40 | -1.45% | 27.09 | 27.85 | 17150 | 4695.35 | 4.96% | 0.00 |
| 2025-09-25 | 28.12 | 27.50 | -0.55 | -1.96% | 27.49 | 28.18 | 17402 | 4842.50 | 5.03% | 0.00 |
| 2025-09-24 | 28.00 | 28.05 | 0.05 | 0.18% | 27.55 | 28.18 | 17934 | 5010.76 | 5.19% | 0.00 |
| 2025-09-23 | 28.03 | 28.00 | -0.03 | -0.11% | 27.20 | 28.28 | 26237 | 7285.63 | 7.59% | 0.00 |
| 2025-09-22 | 27.69 | 28.03 | 0.23 | 0.83% | 27.50 | 28.36 | 19090 | 5347.26 | 5.52% | 0.00 |
| 2025-09-19 | 28.98 | 27.85 | -0.94 | -3.27% | 27.40 | 28.98 | 29715 | 8291.90 | 8.60% | 0.00 |
| 2025-09-18 | 29.29 | 28.79 | -0.44 | -1.51% | 28.40 | 29.71 | 31780 | 9270.55 | 9.19% | 0.00 |
| 2025-09-17 | 28.90 | 29.23 | 0.40 | 1.39% | 28.90 | 29.37 | 23142 | 6758.03 | 6.70% | 3.00 |
| 2025-09-16 | 28.19 | 28.83 | 0.56 | 1.98% | 28.12 | 28.86 | 22479 | 6429.50 | 6.50% | 0.00 |
| 2025-09-15 | 28.23 | 28.27 | 0.15 | 0.53% | 28.00 | 28.65 | 15420 | 4378.69 | 4.46% | 0.00 |
| 2025-09-12 | 28.60 | 28.12 | -0.47 | -1.64% | 27.91 | 28.60 | 17854 | 5035.09 | 5.17% | 0.00 |
| 2025-09-11 | 27.80 | 28.59 | 0.67 | 2.40% | 27.36 | 28.65 | 21606 | 6083.02 | 6.25% | 0.00 |
| 2025-09-10 | 28.20 | 27.92 | -0.32 | -1.13% | 27.75 | 28.47 | 13351 | 3742.32 | 3.86% | 0.00 |
| 2025-09-09 | 28.49 | 28.24 | -0.24 | -0.84% | 28.15 | 28.70 | 21492 | 6106.88 | 6.22% | 0.00 |
| 2025-09-08 | 27.45 | 28.48 | 1.03 | 3.75% | 27.21 | 28.56 | 37941 | 10664.35 | 10.98% | 3.00 |
| 2025-09-05 | 26.85 | 27.45 | 0.71 | 2.66% | 26.75 | 27.48 | 21768 | 5922.23 | 6.30% | 10.00 |
| 2025-09-04 | 27.24 | 26.74 | -0.52 | -1.91% | 26.32 | 27.68 | 37538 | 10185.92 | 10.86% | 0.00 |
| 2025-09-03 | 28.13 | 27.26 | -0.76 | -2.71% | 27.11 | 30.00 | 50251 | 14215.47 | 14.54% | 0.00 |
| 2025-09-02 | 30.00 | 28.02 | -0.51 | -1.79% | 27.31 | 30.38 | 71918 | 20398.82 | 20.81% | 0.00 |
| 2025-09-01 | 28.10 | 28.53 | 0.41 | 1.46% | 28.02 | 28.57 | 21351 | 6050.97 | 6.18% | 4.00 |
| 2025-08-29 | 28.24 | 28.12 | -0.35 | -1.23% | 27.83 | 28.65 | 21583 | 6062.60 | 6.24% | 0.00 |
| 2025-08-28 | 28.63 | 28.47 | -0.08 | -0.28% | 27.37 | 29.40 | 30077 | 8512.75 | 8.70% | 0.00 |
| 2025-08-27 | 29.88 | 28.55 | -1.07 | -3.61% | 28.31 | 29.91 | 27748 | 8169.25 | 8.03% | 0.00 |
| 2025-08-26 | 29.84 | 29.62 | 0.11 | 0.37% | 29.33 | 29.93 | 24135 | 7162.35 | 6.98% | 0.00 |
| 2025-08-25 | 29.90 | 29.51 | -0.16 | -0.54% | 29.30 | 29.92 | 24001 | 7095.26 | 6.94% | 0.00 |
| 2025-08-22 | 29.73 | 29.67 | -0.13 | -0.44% | 29.51 | 30.15 | 22069 | 6558.03 | 6.39% | 0.00 |
| 2025-08-21 | 30.21 | 29.80 | -0.53 | -1.75% | 29.67 | 30.50 | 24076 | 7216.59 | 6.97% | 0.00 |
| 2025-08-20 | 30.00 | 30.33 | 0.33 | 1.10% | 29.72 | 30.35 | 24790 | 7461.93 | 7.17% | 0.00 |
| 2025-08-19 | 29.60 | 30.00 | 0.45 | 1.52% | 29.25 | 30.13 | 27613 | 8217.61 | 7.99% | 0.00 |
| 2025-08-18 | 28.93 | 29.55 | 0.63 | 2.18% | 28.93 | 29.92 | 24573 | 7234.20 | 7.11% | 0.00 |
| 2025-08-15 | 28.23 | 28.92 | 0.61 | 2.15% | 28.23 | 29.14 | 22885 | 6612.39 | 6.62% | 4.00 |
| 2025-08-14 | 29.46 | 28.31 | -1.10 | -3.74% | 28.31 | 29.55 | 26445 | 7598.12 | 7.65% | 0.00 |
| 2025-08-13 | 29.38 | 29.41 | 0.03 | 0.10% | 29.21 | 29.81 | 21268 | 6269.01 | 6.15% | 0.00 |
| 2025-08-12 | 29.52 | 29.38 | -0.12 | -0.41% | 29.14 | 29.67 | 16421 | 4819.68 | 4.75% | 0.00 |
| 2025-08-11 | 29.16 | 29.50 | 0.60 | 2.08% | 28.93 | 29.75 | 29369 | 8648.78 | 8.50% | 0.00 |
| 2025-08-08 | 28.80 | 28.90 | -0.10 | -0.34% | 28.66 | 29.25 | 14514 | 4192.49 | 4.20% | 0.00 |
| 2025-08-07 | 29.29 | 29.00 | -0.29 | -0.99% | 28.90 | 29.58 | 20095 | 5859.18 | 5.81% | 0.00 |
| 2025-08-06 | 29.15 | 29.29 | 0.17 | 0.58% | 28.77 | 29.40 | 23051 | 6721.20 | 6.67% | 0.00 |
| 2025-08-05 | 28.59 | 29.12 | 0.57 | 2.00% | 28.46 | 29.36 | 27085 | 7821.58 | 7.84% | 0.00 |
| 2025-08-04 | 27.74 | 28.55 | 0.65 | 2.33% | 27.66 | 28.56 | 19794 | 5597.97 | 5.73% | 0.00 |
| 2025-08-01 | 27.69 | 27.90 | 0.25 | 0.90% | 27.53 | 28.03 | 13985 | 3894.28 | 4.05% | 0.00 |
| 2025-07-31 | 28.06 | 27.65 | -0.28 | -1.00% | 27.50 | 28.48 | 19629 | 5490.88 | 5.68% | 0.00 |
| 2025-07-30 | 28.49 | 27.93 | -0.46 | -1.62% | 27.61 | 28.50 | 19212 | 5382.35 | 5.56% | 0.00 |
| 2025-07-29 | 28.63 | 28.39 | -0.25 | -0.87% | 28.22 | 28.63 | 19157 | 5430.39 | 5.54% | 0.00 |
| 2025-07-28 | 28.53 | 28.64 | 0.11 | 0.39% | 28.31 | 28.87 | 23810 | 6809.81 | 6.89% | 0.00 |
| 2025-07-25 | 28.11 | 28.53 | 0.42 | 1.49% | 28.03 | 29.78 | 41653 | 11925.99 | 12.05% | 0.00 |
| 2025-07-24 | 27.47 | 28.11 | 0.61 | 2.22% | 27.46 | 28.20 | 25999 | 7248.18 | 7.52% | 8.00 |
| 2025-07-23 | 27.77 | 27.50 | -0.36 | -1.29% | 27.44 | 27.82 | 19080 | 5262.92 | 5.52% | 0.00 |
| 2025-07-22 | 28.24 | 27.86 | -0.32 | -1.14% | 27.66 | 28.41 | 21395 | 5977.97 | 6.19% | 0.00 |
| 2025-07-21 | 27.77 | 28.18 | 0.44 | 1.59% | 27.64 | 28.21 | 26772 | 7488.84 | 7.75% | 0.00 |
| 2025-07-18 | 27.69 | 27.74 | 0.04 | 0.14% | 27.34 | 27.80 | 18169 | 5004.63 | 5.26% | 10.00 |
| 2025-07-17 | 27.62 | 27.70 | 0.06 | 0.22% | 27.29 | 27.85 | 17803 | 4919.44 | 5.15% | 5.00 |
| 2025-07-16 | 27.30 | 27.64 | 0.39 | 1.43% | 27.10 | 27.68 | 17457 | 4801.01 | 5.05% | 0.00 |
| 2025-07-15 | 27.52 | 27.25 | -0.27 | -0.98% | 26.91 | 27.77 | 17598 | 4790.46 | 5.09% | 0.00 |
| 2025-07-14 | 27.23 | 27.52 | 0.15 | 0.55% | 27.07 | 27.59 | 12768 | 3496.85 | 3.69% | 2.00 |
| 2025-07-11 | 27.56 | 27.37 | -0.19 | -0.69% | 27.01 | 27.60 | 17027 | 4645.28 | 4.93% | 0.00 |
| 2025-07-10 | 27.83 | 27.56 | -0.06 | -0.22% | 27.32 | 28.07 | 23694 | 6560.18 | 6.86% | 0.00 |
| 2025-07-09 | 27.47 | 27.62 | 0.12 | 0.44% | 27.36 | 27.86 | 25964 | 7157.64 | 7.51% | 0.00 |
| 2025-07-08 | 26.70 | 27.50 | 0.75 | 2.80% | 26.65 | 27.73 | 27347 | 7465.74 | 7.91% | 0.00 |
| 2025-07-07 | 26.52 | 26.75 | 0.19 | 0.72% | 26.30 | 26.77 | 11016 | 2926.07 | 3.19% | 0.00 |
| 2025-07-04 | 27.13 | 26.56 | -0.52 | -1.92% | 26.43 | 27.13 | 15035 | 4010.11 | 4.35% | 0.00 |
| 2025-07-03 | 26.86 | 27.08 | 0.24 | 0.89% | 26.65 | 27.16 | 13362 | 3606.09 | 3.87% | 8.00 |
| 2025-07-02 | 27.06 | 26.84 | -0.23 | -0.85% | 26.54 | 27.20 | 16212 | 4341.78 | 4.69% | 0.00 |
| 2025-07-01 | 27.24 | 27.07 | -0.18 | -0.66% | 26.80 | 27.24 | 17457 | 4722.41 | 5.05% | 0.00 |
深证大盘股票行情在线 K线走势图
维科精密(301499)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
