维科技术(600152)股票行情
维科技术(600152)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 |
|---|
| 2025-09-16 | 7.00 | 7.03 | 0.04 | 0.57% | 6.90 | 7.08 | 264686 | 18493.22 | 5.00% |
| 2025-09-15 | 7.08 | 6.99 | -0.12 | -1.69% | 6.97 | 7.24 | 358824 | 25408.80 | 6.78% |
| 2025-09-12 | 6.93 | 7.11 | 0.16 | 2.30% | 6.81 | 7.44 | 542085 | 38373.48 | 10.25% |
| 2025-09-11 | 6.84 | 6.95 | 0.03 | 0.43% | 6.76 | 7.01 | 351895 | 24159.54 | 6.65% |
| 2025-09-10 | 7.06 | 6.92 | -0.42 | -5.72% | 6.91 | 7.15 | 526367 | 36838.36 | 9.95% |
| 2025-09-09 | 7.54 | 7.34 | 0.09 | 1.24% | 7.21 | 7.78 | 643653 | 47814.69 | 12.17% |
| 2025-09-08 | 7.48 | 7.25 | -0.20 | -2.68% | 7.09 | 7.48 | 600765 | 43381.68 | 11.35% |
| 2025-09-05 | 7.08 | 7.45 | 0.39 | 5.52% | 6.96 | 7.47 | 799301 | 58399.96 | 15.11% |
| 2025-09-04 | 6.76 | 7.06 | 0.30 | 4.44% | 6.76 | 7.20 | 747973 | 52349.62 | 14.14% |
| 2025-09-03 | 6.92 | 6.76 | -0.11 | -1.60% | 6.71 | 6.95 | 302748 | 20673.48 | 5.72% |
| 2025-09-02 | 6.74 | 6.87 | 0.08 | 1.18% | 6.68 | 6.92 | 458247 | 31269.38 | 8.66% |
| 2025-09-01 | 6.57 | 6.79 | 0.22 | 3.35% | 6.56 | 6.82 | 434562 | 29380.89 | 8.21% |
| 2025-08-29 | 6.52 | 6.57 | 0.06 | 0.92% | 6.38 | 6.60 | 221894 | 14449.51 | 4.19% |
| 2025-08-28 | 6.55 | 6.51 | -0.07 | -1.06% | 6.26 | 6.64 | 311657 | 20101.39 | 5.89% |
| 2025-08-27 | 6.83 | 6.58 | -0.23 | -3.38% | 6.58 | 6.83 | 346423 | 23212.12 | 6.55% |
| 2025-08-26 | 6.64 | 6.81 | 0.15 | 2.25% | 6.58 | 6.82 | 398468 | 26767.27 | 7.53% |
| 2025-08-25 | 6.69 | 6.66 | -0.03 | -0.45% | 6.63 | 6.72 | 212201 | 14151.90 | 4.01% |
| 2025-08-22 | 6.68 | 6.69 | 0.00 | 0.00% | 6.61 | 6.72 | 166371 | 11080.84 | 3.14% |
| 2025-08-21 | 6.69 | 6.69 | 0.00 | 0.00% | 6.65 | 6.74 | 238472 | 15958.69 | 4.51% |
| 2025-08-20 | 6.68 | 6.69 | 0.01 | 0.15% | 6.61 | 6.69 | 153175 | 10190.82 | 2.90% |
| 2025-08-19 | 6.61 | 6.68 | 0.06 | 0.91% | 6.56 | 6.68 | 215323 | 14313.68 | 4.07% |
| 2025-08-18 | 6.56 | 6.62 | 0.09 | 1.38% | 6.51 | 6.64 | 208531 | 13760.52 | 3.94% |
| 2025-08-15 | 6.43 | 6.53 | 0.09 | 1.40% | 6.41 | 6.55 | 142705 | 9301.63 | 2.70% |
| 2025-08-14 | 6.60 | 6.44 | -0.16 | -2.42% | 6.41 | 6.60 | 221266 | 14364.71 | 4.18% |
| 2025-08-13 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.65 | 131119 | 8643.34 | 2.48% |
| 2025-08-12 | 6.69 | 6.61 | -0.07 | -1.05% | 6.57 | 6.69 | 152131 | 10048.68 | 2.88% |
| 2025-08-11 | 6.59 | 6.68 | 0.09 | 1.37% | 6.59 | 6.69 | 196449 | 13075.08 | 3.71% |
| 2025-08-08 | 6.59 | 6.59 | -0.03 | -0.45% | 6.54 | 6.62 | 124387 | 8170.86 | 2.35% |
| 2025-08-07 | 6.70 | 6.62 | -0.06 | -0.90% | 6.59 | 6.70 | 128360 | 8496.26 | 2.43% |
| 2025-08-06 | 6.63 | 6.68 | 0.04 | 0.60% | 6.56 | 6.68 | 165492 | 10979.22 | 3.13% |
| 2025-08-05 | 6.60 | 6.64 | 0.08 | 1.22% | 6.60 | 6.71 | 158698 | 10541.49 | 3.00% |
| 2025-08-04 | 6.46 | 6.56 | 0.08 | 1.23% | 6.42 | 6.58 | 135081 | 8814.92 | 2.55% |
| 2025-08-01 | 6.45 | 6.48 | 0.01 | 0.15% | 6.43 | 6.52 | 107064 | 6927.40 | 2.02% |
| 2025-07-31 | 6.46 | 6.47 | -0.04 | -0.61% | 6.45 | 6.54 | 139989 | 9088.36 | 2.65% |
| 2025-07-30 | 6.65 | 6.51 | -0.14 | -2.11% | 6.46 | 6.65 | 233386 | 15207.45 | 4.41% |
| 2025-07-29 | 6.67 | 6.65 | -0.03 | -0.45% | 6.58 | 6.73 | 180524 | 11989.11 | 3.41% |
| 2025-07-28 | 6.62 | 6.68 | 0.06 | 0.91% | 6.57 | 6.71 | 189013 | 12593.75 | 3.57% |
| 2025-07-25 | 6.69 | 6.62 | -0.02 | -0.30% | 6.60 | 6.72 | 198976 | 13217.96 | 3.76% |
| 2025-07-24 | 6.53 | 6.64 | 0.07 | 1.07% | 6.53 | 6.64 | 184542 | 12203.47 | 3.49% |
| 2025-07-23 | 6.70 | 6.57 | -0.16 | -2.38% | 6.55 | 6.70 | 292180 | 19339.33 | 5.52% |
| 2025-07-22 | 6.85 | 6.73 | -0.08 | -1.17% | 6.67 | 6.85 | 300965 | 20217.82 | 5.69% |
| 2025-07-21 | 6.65 | 6.81 | 0.07 | 1.04% | 6.65 | 6.81 | 371345 | 25103.74 | 7.02% |
| 2025-07-18 | 6.72 | 6.74 | 0.08 | 1.20% | 6.67 | 6.84 | 473592 | 31996.54 | 8.95% |
| 2025-07-17 | 6.62 | 6.66 | -0.27 | -3.90% | 6.57 | 6.75 | 707264 | 47174.84 | 13.37% |
| 2025-07-16 | 6.80 | 6.93 | 0.41 | 6.29% | 6.80 | 7.17 | 1059319 | 74701.29 | 20.02% |
| 2025-07-15 | 6.74 | 6.52 | -0.21 | -3.12% | 6.45 | 6.79 | 375099 | 24557.35 | 7.09% |
| 2025-07-14 | 6.63 | 6.73 | -0.06 | -0.88% | 6.60 | 6.77 | 276279 | 18504.60 | 5.22% |
| 2025-07-11 | 6.83 | 6.79 | -0.04 | -0.59% | 6.72 | 6.86 | 320670 | 21768.39 | 6.06% |
| 2025-07-10 | 6.98 | 6.83 | -0.19 | -2.71% | 6.80 | 6.98 | 432701 | 29636.15 | 8.18% |
| 2025-07-09 | 7.00 | 7.02 | -0.01 | -0.14% | 6.89 | 7.10 | 631213 | 44219.76 | 11.93% |
| 2025-07-08 | 7.29 | 7.03 | -0.25 | -3.43% | 6.97 | 7.31 | 1021488 | 72062.12 | 19.31% |
| 2025-07-07 | 6.74 | 7.28 | 0.66 | 9.97% | 6.74 | 7.28 | 652842 | 46833.12 | 12.34% |
| 2025-07-04 | 7.07 | 6.62 | -0.45 | -6.36% | 6.61 | 7.18 | 829252 | 56140.85 | 15.67% |
| 2025-07-03 | 7.18 | 7.07 | -0.33 | -4.46% | 6.75 | 7.35 | 1254917 | 87753.08 | 23.72% |
| 2025-07-02 | 7.49 | 7.40 | -0.48 | -6.09% | 7.35 | 8.26 | 1539293 | 120954.80 | 29.09% |
| 2025-07-01 | 7.60 | 7.88 | 0.27 | 3.55% | 7.48 | 8.37 | 1982738 | 159154.02 | 37.48% |
| 2025-06-30 | 7.61 | 7.61 | 0.69 | 9.97% | 7.26 | 7.61 | 1074963 | 80983.95 | 20.32% |
| 2025-06-27 | 6.30 | 6.92 | 0.63 | 10.02% | 6.28 | 6.92 | 919596 | 61673.21 | 17.38% |
| 2025-06-26 | 6.23 | 6.29 | 0.06 | 0.96% | 6.17 | 6.35 | 220293 | 13814.73 | 4.16% |
| 2025-06-25 | 6.19 | 6.23 | 0.03 | 0.48% | 6.15 | 6.30 | 107748 | 6716.69 | 2.04% |
| 2025-06-24 | 6.02 | 6.20 | 0.19 | 3.16% | 5.99 | 6.22 | 124501 | 7671.70 | 2.35% |
| 2025-06-23 | 5.83 | 6.01 | 0.15 | 2.56% | 5.79 | 6.04 | 106883 | 6376.67 | 2.02% |
| 2025-06-20 | 5.81 | 5.86 | 0.05 | 0.86% | 5.78 | 6.02 | 103777 | 6141.50 | 1.96% |
| 2025-06-19 | 5.90 | 5.81 | -0.13 | -2.19% | 5.78 | 6.08 | 103972 | 6155.90 | 1.97% |
| 2025-06-18 | 5.97 | 5.94 | -0.03 | -0.50% | 5.86 | 5.97 | 60937 | 3604.42 | 1.15% |
| 2025-06-17 | 5.98 | 5.97 | 0.00 | 0.00% | 5.94 | 6.04 | 60807 | 3635.50 | 1.15% |
| 2025-06-16 | 5.88 | 5.97 | 0.06 | 1.02% | 5.88 | 6.02 | 86552 | 5162.88 | 1.64% |
| 2025-06-13 | 6.10 | 5.91 | -0.23 | -3.75% | 5.91 | 6.13 | 98188 | 5883.27 | 1.86% |
| 2025-06-12 | 6.15 | 6.14 | -0.05 | -0.81% | 6.09 | 6.22 | 67440 | 4141.75 | 1.27% |
| 2025-06-11 | 6.20 | 6.19 | -0.01 | -0.16% | 6.18 | 6.28 | 68180 | 4245.60 | 1.29% |
| 2025-06-10 | 6.29 | 6.20 | -0.08 | -1.27% | 6.10 | 6.33 | 100002 | 6213.62 | 1.89% |
| 2025-06-09 | 6.38 | 6.28 | -0.01 | -0.16% | 6.27 | 6.38 | 78104 | 4926.54 | 1.48% |
| 2025-06-06 | 6.31 | 6.29 | -0.01 | -0.16% | 6.23 | 6.36 | 121117 | 7629.03 | 2.29% |
| 2025-06-05 | 6.50 | 6.30 | -0.22 | -3.37% | 6.29 | 6.59 | 168881 | 10748.67 | 3.19% |
| 2025-06-04 | 6.40 | 6.52 | 0.21 | 3.33% | 6.33 | 6.59 | 319561 | 20750.97 | 6.04% |
| 2025-06-03 | 6.05 | 6.31 | 0.22 | 3.61% | 6.01 | 6.35 | 211923 | 13159.21 | 4.01% |
| 2025-05-30 | 6.09 | 6.09 | -0.01 | -0.16% | 6.01 | 6.15 | 110507 | 6705.85 | 2.09% |
| 2025-05-29 | 5.96 | 6.10 | 0.14 | 2.35% | 5.94 | 6.11 | 134477 | 8144.95 | 2.54% |
| 2025-05-28 | 5.93 | 5.96 | 0.03 | 0.51% | 5.84 | 6.07 | 135119 | 8077.38 | 2.55% |
| 2025-05-27 | 5.77 | 5.93 | 0.13 | 2.24% | 5.77 | 6.04 | 160190 | 9418.08 | 3.03% |
上证大盘股票行情在线 K线走势图
