维科精密

301499
🏛️ 中国 →
26.77
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.20 29.55 29.04 29.41 1.7M
2023-12-28 28.50 29.29 28.12 29.22 2.1M
2023-12-27 28.35 28.54 28.05 28.48 1.3M
2023-12-26 29.36 29.57 28.30 28.32 2.1M
2023-12-25 29.52 29.95 29.23 29.35 1.2M
2023-12-22 30.39 30.48 29.35 29.57 2.6M
2023-12-21 30.45 30.81 29.80 30.36 2.4M
2023-12-20 30.27 30.92 30.27 30.64 2.6M
2023-12-19 30.05 30.34 29.80 30.24 1.5M
2023-12-18 30.72 30.80 30.01 30.20 1.8M
2023-12-15 31.40 31.57 30.56 30.60 2.5M
2023-12-14 32.28 32.58 31.27 31.30 3.4M
2023-12-13 32.23 32.82 31.81 32.34 2.9M
2023-12-12 32.69 32.69 31.92 32.42 2.4M
2023-12-11 31.86 32.60 31.49 32.53 3.0M
2023-12-08 32.51 32.80 31.86 31.86 3.6M
2023-12-07 32.52 32.75 32.02 32.58 3.1M
2023-12-06 32.78 33.49 32.40 32.64 4.1M
2023-12-05 34.39 34.66 33.01 33.04 5.2M
2023-12-04 35.10 35.61 34.48 34.59 5.5M
2023-12-01 36.03 36.32 34.22 35.28 6.3M
2023-11-30 37.02 38.30 35.71 35.84 9.5M
2023-11-29 39.85 40.88 37.90 38.74 12.5M
2023-11-28 35.80 41.70 35.70 39.65 15.9M
2023-11-27 38.48 39.16 35.53 36.34 10.3M
2023-11-24 36.80 38.90 36.19 37.11 14.1M
2023-11-23 33.15 36.88 33.15 35.69 11.1M
2023-11-22 33.86 34.10 33.30 33.33 2.9M
2023-11-21 34.73 34.84 33.95 34.18 3.7M
2023-11-20 34.98 35.16 34.30 34.83 4.1M
2023-11-17 34.23 35.16 34.23 34.91 5.5M
2023-11-16 34.64 35.09 34.00 34.80 7.7M
2023-11-15 33.80 35.53 33.30 34.79 8.2M
2023-11-14 33.18 33.90 33.00 33.46 3.6M
2023-11-13 32.93 33.25 32.60 33.23 3.2M
2023-11-10 32.76 33.02 32.17 32.50 1.8M
2023-11-09 33.23 33.35 32.58 32.74 3.1M
2023-11-08 33.21 33.75 32.81 33.33 3.5M
2023-11-07 33.15 33.48 32.62 33.20 3.8M
2023-11-06 32.30 33.20 32.25 32.91 3.7M
2023-11-03 31.35 33.02 31.34 32.30 3.9M
2023-11-02 31.55 32.20 30.96 30.99 2.2M
2023-11-01 31.81 32.22 31.42 31.51 2.2M
2023-10-31 32.54 32.68 31.61 31.95 2.9M
2023-10-30 32.15 32.78 31.69 32.53 3.1M
2023-10-27 32.00 33.27 32.00 32.86 3.8M
2023-10-26 31.62 32.57 31.20 32.45 3.6M
2023-10-25 31.41 32.52 31.22 31.87 3.7M
2023-10-24 29.99 31.88 29.86 31.59 5.3M
2023-10-23 33.70 33.70 29.68 30.14 6.2M
2023-10-20 34.00 35.50 33.70 34.59 5.4M
2023-10-19 33.50 34.64 32.84 34.00 4.0M
2023-10-18 34.14 34.44 33.56 33.76 3.2M
2023-10-17 34.88 34.95 33.80 34.37 4.0M
2023-10-16 35.28 35.89 34.32 34.87 4.2M
2023-10-13 35.40 36.15 35.03 35.16 3.9M
2023-10-12 35.80 36.30 34.71 35.42 5.2M
2023-10-11 35.50 35.98 35.00 35.82 4.7M
2023-10-10 37.98 38.00 35.26 35.40 8.8M
2023-10-09 36.56 38.45 36.56 38.10 9.4M
2023-09-28 37.21 38.18 36.25 36.38 7.2M
2023-09-27 37.13 37.78 35.58 37.26 6.6M
2023-09-26 38.18 39.38 37.33 37.64 7.6M
2023-09-25 38.86 39.45 38.36 38.90 8.1M
2023-09-22 39.50 40.80 38.71 38.80 12.3M
2023-09-21 40.18 42.38 39.33 41.55 12.8M
2023-09-20 39.47 41.17 39.40 40.17 8.3M
2023-09-19 40.00 41.37 38.55 40.45 14.9M
2023-09-18 33.69 40.28 33.68 40.28 11.6M
2023-09-15 33.90 34.29 33.44 33.57 2.4M
2023-09-14 34.80 35.50 33.39 33.50 3.6M
2023-09-13 36.10 36.35 34.68 35.16 4.7M
2023-09-12 36.20 37.59 35.31 36.91 7.1M
2023-09-11 34.70 36.31 34.58 35.93 4.8M
2023-09-08 33.75 36.03 33.65 35.18 4.8M
2023-09-07 36.60 36.73 34.01 34.01 4.8M
2023-09-06 35.56 36.35 35.50 36.04 3.4M
2023-09-05 36.30 36.71 35.10 35.61 4.6M
2023-09-04 36.03 37.20 36.03 36.37 5.6M
2023-09-01 36.33 38.89 36.00 36.90 8.5M
2023-08-31 36.00 37.16 35.72 36.25 4.9M
2023-08-30 36.50 37.48 35.95 36.21 8.4M
2023-08-29 32.74 37.93 32.70 36.67 11.1M
2023-08-28 34.90 35.31 31.98 32.74 7.0M
2023-08-25 35.00 35.42 31.89 32.55 7.4M
2023-08-24 35.42 36.42 34.30 35.50 8.2M
2023-08-23 38.35 39.09 35.83 36.06 9.9M
2023-08-22 42.48 42.99 38.60 39.18 11.2M
2023-08-21 43.12 44.20 41.86 42.10 12.3M
2023-08-18 42.05 46.66 41.28 44.56 18.0M
2023-08-17 42.40 45.80 40.55 43.24 14.9M
2023-08-16 41.70 44.79 41.40 43.46 16.0M
2023-08-15 40.82 42.22 39.17 42.06 12.9M
2023-08-14 40.21 41.49 40.21 40.80 8.0M
2023-08-11 43.99 45.00 41.36 41.65 12.3M
2023-08-10 42.20 45.15 41.14 44.50 13.4M
2023-08-09 43.29 46.67 43.29 44.10 15.5M
2023-08-08 46.95 50.48 45.08 48.10 20.0M
2023-08-07 47.77 50.41 45.63 45.88 18.4M
2023-08-04 49.50 54.35 48.80 50.42 21.1M
2023-08-03 49.57 52.73 48.53 49.50 20.0M
2023-08-02 40.00 50.93 38.22 50.93 24.3M
2023-08-01 42.80 45.99 41.75 42.44 19.4M
2023-07-31 46.00 49.18 43.02 45.00 23.2M
2023-07-28 38.50 49.20 38.50 45.59 25.1M
2023-07-27 33.55 41.00 33.55 41.00 24.7M
2023-07-26 32.46 33.22 30.36 31.31 16.4M
2023-07-25 31.90 36.28 31.52 34.26 18.1M
2023-07-24 31.60 33.74 29.90 31.90 17.1M
2023-07-21 40.00 42.08 35.20 35.28 24.2M