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
2024-12-31 27.05 27.89 26.35 26.39 2.4M
2024-12-30 27.30 27.45 26.40 27.10 2.1M
2024-12-27 26.99 28.09 26.49 27.29 3.1M
2024-12-26 25.96 26.99 25.70 26.80 2.2M
2024-12-25 26.51 26.88 25.61 25.96 2.0M
2024-12-24 26.36 27.39 25.97 26.76 2.3M
2024-12-23 28.51 28.64 26.15 26.48 3.4M
2024-12-20 27.64 28.31 27.35 28.24 3.8M
2024-12-19 27.80 28.20 27.01 27.48 3.9M
2024-12-18 26.80 30.33 26.78 28.15 6.0M
2024-12-17 27.22 27.54 26.28 26.33 2.3M
2024-12-16 28.26 28.54 27.18 27.48 3.2M
2024-12-13 29.20 29.20 28.31 28.38 6.1M
2024-12-12 28.13 30.65 28.13 29.69 9.9M
2024-12-11 28.02 28.18 27.50 28.10 2.2M
2024-12-10 29.20 29.32 28.00 28.02 3.5M
2024-12-09 27.88 28.60 27.80 28.38 2.7M
2024-12-06 28.20 28.50 27.60 28.00 2.5M
2024-12-05 28.02 28.36 27.83 28.10 2.2M
2024-12-04 28.00 28.54 27.71 27.88 3.1M
2024-12-03 28.10 28.58 27.70 28.20 3.9M
2024-12-02 26.80 27.94 26.76 27.86 4.1M
2024-11-29 25.90 26.85 25.63 26.66 2.6M
2024-11-28 25.75 26.23 25.65 25.70 1.7M
2024-11-27 25.52 25.91 24.51 25.91 2.5M
2024-11-26 26.34 26.45 25.50 25.64 1.5M
2024-11-25 25.86 26.32 25.51 26.32 1.9M
2024-11-22 27.12 27.36 25.70 25.73 2.4M
2024-11-21 27.40 27.60 26.77 27.10 2.1M
2024-11-20 27.32 27.64 27.09 27.48 2.1M
2024-11-19 26.06 27.35 26.06 27.33 2.7M
2024-11-18 27.46 27.70 25.57 25.99 3.3M
2024-11-15 27.73 28.80 27.30 27.37 3.0M
2024-11-14 29.18 29.46 27.90 27.98 3.2M
2024-11-13 28.70 29.73 27.81 29.45 5.2M
2024-11-12 29.65 30.77 28.46 29.09 6.3M
2024-11-11 28.08 30.08 28.06 29.55 6.1M
2024-11-08 27.98 28.50 27.73 28.26 4.9M
2024-11-07 26.63 27.96 26.60 27.79 4.6M
2024-11-06 26.95 27.56 26.85 27.00 4.1M
2024-11-05 26.42 27.20 26.16 27.06 3.5M
2024-11-04 25.23 26.60 25.14 26.42 3.0M
2024-11-01 26.69 26.80 25.28 25.41 3.4M
2024-10-31 26.28 26.85 26.11 26.54 2.6M
2024-10-30 26.80 26.91 25.91 26.35 3.2M
2024-10-29 28.00 28.14 26.58 26.70 3.4M
2024-10-28 27.50 27.84 27.40 27.79 2.7M
2024-10-25 27.23 27.97 27.23 27.50 2.9M
2024-10-24 28.39 28.44 27.32 27.36 3.3M
2024-10-23 28.40 29.10 27.92 28.25 4.6M
2024-10-22 27.95 28.80 27.60 28.35 5.1M
2024-10-21 27.88 28.50 27.24 28.04 5.5M
2024-10-18 25.97 28.00 25.71 27.32 5.6M
2024-10-17 26.40 26.88 25.84 25.89 3.5M
2024-10-16 25.99 26.95 25.82 26.30 2.9M
2024-10-15 27.18 27.74 26.39 26.46 4.5M
2024-10-14 26.45 27.46 25.50 27.45 5.1M
2024-10-11 27.50 29.80 26.20 26.70 6.1M
2024-10-10 28.46 29.33 26.53 27.50 6.3M
2024-10-09 32.13 33.70 28.78 28.78 9.7M
2024-10-08 34.00 36.00 30.51 35.98 14.4M
2024-09-30 25.71 30.70 25.70 30.00 13.4M
2024-09-27 24.90 27.95 24.42 25.70 13.7M
2024-09-26 20.15 24.18 20.15 24.18 6.8M
2024-09-25 20.37 20.76 20.10 20.15 1.8M
2024-09-24 19.77 20.22 19.60 20.15 1.5M
2024-09-23 19.57 19.79 19.02 19.76 0.9M
2024-09-20 19.69 19.73 19.36 19.38 0.6M
2024-09-19 19.67 20.05 19.48 19.58 1.1M
2024-09-18 19.78 19.78 18.98 19.53 0.9M
2024-09-13 20.07 20.38 19.48 19.48 1.1M
2024-09-12 20.77 20.90 20.07 20.07 1.0M
2024-09-11 21.09 21.09 20.57 20.67 0.8M
2024-09-10 20.22 20.89 20.06 20.88 0.9M
2024-09-09 20.24 20.42 19.83 20.23 0.7M
2024-09-06 20.97 21.10 20.24 20.24 1.0M
2024-09-05 20.69 21.07 20.60 20.97 0.9M
2024-09-04 20.68 20.90 20.35 20.63 0.8M
2024-09-03 20.40 20.97 20.23 20.75 0.9M
2024-09-02 21.24 21.26 20.39 20.45 1.3M
2024-08-30 20.80 21.50 20.72 21.14 1.5M
2024-08-29 20.30 20.92 20.16 20.74 0.9M
2024-08-28 20.26 20.67 20.04 20.38 0.7M
2024-08-27 21.31 21.39 20.26 20.26 1.1M
2024-08-26 20.78 21.28 20.78 21.06 0.8M
2024-08-23 21.14 21.25 20.67 20.83 1.0M
2024-08-22 21.76 21.94 21.08 21.19 1.2M
2024-08-21 21.79 22.07 21.51 21.66 0.8M
2024-08-20 21.99 22.11 21.60 21.79 0.9M
2024-08-19 22.65 22.84 21.91 21.96 1.4M
2024-08-16 22.34 23.10 22.34 22.65 1.8M
2024-08-15 22.22 22.64 22.00 22.38 1.5M
2024-08-14 22.13 22.69 22.12 22.42 1.2M
2024-08-13 21.75 22.28 21.74 22.28 0.9M
2024-08-12 22.02 22.39 21.40 21.76 1.1M
2024-08-09 22.59 22.69 22.15 22.19 1.2M
2024-08-08 22.86 22.90 22.01 22.17 2.2M
2024-08-07 22.52 23.72 22.52 23.04 2.2M
2024-08-06 22.85 23.15 22.45 22.75 1.8M
2024-08-05 23.83 24.25 22.64 22.64 2.7M
2024-08-02 24.79 25.03 24.10 24.25 3.3M
2024-08-01 24.62 25.40 24.52 25.21 5.1M
2024-07-31 24.30 25.88 24.27 25.04 5.9M
2024-07-30 24.82 24.85 24.36 24.53 3.1M
2024-07-29 24.27 25.36 24.27 24.84 5.1M
2024-07-26 24.37 24.72 23.86 24.71 5.3M
2024-07-25 22.46 24.53 22.15 24.25 4.8M
2024-07-24 23.40 23.61 22.54 22.77 2.5M
2024-07-23 24.19 24.49 23.29 23.30 3.6M
2024-07-22 23.49 24.31 23.03 24.24 3.7M
2024-07-19 22.89 23.88 22.67 23.61 2.9M
2024-07-18 23.12 23.28 22.30 22.91 3.1M
2024-07-17 24.79 25.32 23.50 23.50 4.4M
2024-07-16 24.12 25.50 24.12 24.66 5.4M
2024-07-15 25.08 25.50 24.06 24.50 4.9M
2024-07-12 24.02 25.10 23.78 24.69 6.4M
2024-07-11 23.35 24.71 22.91 24.56 6.4M
2024-07-10 21.97 23.44 21.82 22.90 3.7M
2024-07-09 20.77 22.13 20.62 22.10 2.4M
2024-07-08 21.55 21.55 20.60 20.71 1.2M
2024-07-05 21.64 21.88 21.00 21.64 1.1M
2024-07-04 22.55 22.74 21.56 21.63 1.6M
2024-07-03 22.67 23.20 22.25 22.25 1.8M
2024-07-02 23.14 23.49 22.69 22.89 2.4M
2024-07-01 22.83 23.46 22.10 23.38 3.4M
2024-06-28 22.18 23.19 21.91 22.73 2.3M
2024-06-27 22.88 23.26 22.18 22.19 2.7M
2024-06-26 21.43 23.36 21.21 23.00 3.3M
2024-06-25 21.45 22.13 21.20 21.43 2.0M
2024-06-24 22.40 22.49 20.90 20.99 2.0M
2024-06-21 22.80 23.18 22.40 22.66 1.5M
2024-06-20 23.59 24.18 22.95 23.08 2.7M
2024-06-19 23.99 24.40 23.52 23.58 1.6M
2024-06-18 23.32 24.26 23.23 23.99 2.2M
2024-06-17 23.19 23.47 23.01 23.22 1.2M
2024-06-14 23.28 23.30 22.82 23.19 1.4M
2024-06-13 23.16 23.76 23.16 23.38 2.2M
2024-06-12 22.78 23.47 22.60 23.25 1.8M
2024-06-11 21.96 22.85 21.40 22.82 1.7M
2024-06-07 22.04 22.55 21.90 22.34 1.7M
2024-06-06 23.00 23.49 21.60 21.80 2.7M
2024-06-05 23.40 23.88 22.90 22.94 2.2M
2024-06-04 24.00 24.01 22.89 23.52 3.3M
2024-06-03 25.03 25.35 23.80 24.40 3.3M
2024-05-31 24.03 25.36 24.03 24.96 4.6M
2024-05-30 24.33 24.70 23.90 24.03 2.5M
2024-05-29 23.57 24.70 23.57 24.41 3.1M
2024-05-28 24.70 24.76 23.82 23.87 4.0M
2024-05-27 25.48 25.95 24.58 25.01 5.3M
2024-05-24 26.00 26.86 25.23 26.49 6.7M
2024-05-23 27.38 27.42 26.12 26.25 8.4M
2024-05-22 25.75 28.00 25.33 27.64 11.1M
2024-05-21 24.39 26.61 24.31 26.38 9.3M
2024-05-20 23.58 26.30 23.41 25.11 7.2M
2024-05-17 22.60 23.38 22.15 23.03 2.3M
2024-05-16 22.37 22.72 22.24 22.28 1.0M
2024-05-15 22.74 22.88 22.05 22.22 1.3M
2024-05-14 23.00 23.19 22.67 22.74 1.2M
2024-05-13 23.01 23.11 22.38 22.56 1.8M
2024-05-10 24.12 24.25 23.23 23.36 2.1M
2024-05-09 23.81 24.28 23.76 24.12 2.2M
2024-05-08 23.72 24.50 23.51 23.81 2.9M
2024-05-07 23.88 23.99 23.41 23.76 1.8M
2024-05-06 23.11 23.91 23.11 23.79 2.5M
2024-04-30 23.28 23.48 22.60 22.88 2.1M
2024-04-29 22.52 23.30 22.52 23.30 2.1M
2024-04-26 22.01 22.60 22.01 22.51 2.2M
2024-04-25 22.22 22.81 22.00 22.10 2.1M
2024-04-24 21.56 22.40 21.48 22.38 2.3M
2024-04-23 21.18 21.63 20.88 21.48 1.9M
2024-04-22 20.86 21.18 20.06 20.86 1.6M
2024-04-19 21.28 21.84 20.84 21.10 2.0M
2024-04-18 21.80 22.14 21.20 21.46 2.6M
2024-04-17 20.00 21.92 20.00 21.79 3.3M
2024-04-16 22.18 22.18 19.31 19.52 3.6M
2024-04-15 23.98 24.29 21.86 22.20 3.2M
2024-04-12 24.32 24.72 23.82 23.86 2.5M
2024-04-11 24.58 25.07 24.30 24.34 2.4M
2024-04-10 26.51 26.69 24.34 24.68 4.5M
2024-04-09 26.39 27.14 26.16 26.86 3.0M
2024-04-08 27.10 28.30 26.32 26.35 4.5M
2024-04-03 29.32 29.50 27.68 27.77 7.4M
2024-04-02 28.01 30.80 27.90 30.08 11.1M
2024-04-01 27.00 28.88 27.00 28.81 8.2M
2024-03-29 26.80 28.34 26.00 27.37 6.5M
2024-03-28 25.50 27.49 25.25 26.90 5.8M
2024-03-27 27.72 27.91 25.61 25.80 7.2M
2024-03-26 25.01 29.60 25.01 28.59 11.4M
2024-03-25 26.80 27.00 25.14 25.16 5.0M
2024-03-22 26.80 28.00 26.00 27.23 7.0M
2024-03-21 27.65 27.70 26.78 27.05 6.5M
2024-03-20 27.60 29.29 27.60 28.42 10.0M
2024-03-19 25.51 28.36 25.40 27.06 9.6M
2024-03-18 25.05 26.58 25.03 26.09 6.9M
2024-03-15 23.72 24.98 23.72 24.91 4.4M
2024-03-14 24.50 24.52 23.34 23.73 2.9M
2024-03-13 24.40 24.82 24.08 24.37 3.5M
2024-03-12 23.51 24.86 23.51 24.49 4.6M
2024-03-11 23.09 23.55 23.09 23.43 2.1M
2024-03-08 23.93 24.00 23.04 23.38 2.5M
2024-03-07 24.00 24.55 23.50 23.50 3.6M
2024-03-06 23.41 24.38 23.41 24.13 3.6M
2024-03-05 24.50 24.80 23.52 23.60 5.1M
2024-03-04 24.26 25.63 24.06 24.85 6.5M
2024-03-01 24.54 26.44 24.05 24.41 7.1M
2024-02-29 21.44 23.39 21.44 23.38 5.1M
2024-02-28 25.12 25.37 21.60 21.88 8.3M
2024-02-27 23.40 27.30 23.00 25.25 8.7M
2024-02-26 22.30 23.80 22.30 22.97 6.0M
2024-02-23 21.26 22.30 20.86 22.20 4.0M
2024-02-22 20.21 21.13 20.13 21.12 3.0M
2024-02-21 19.62 21.50 19.52 20.42 3.8M
2024-02-20 19.57 20.03 19.01 19.91 2.5M
2024-02-19 18.71 19.47 18.39 19.23 2.6M
2024-02-08 16.45 18.49 16.21 18.39 3.3M
2024-02-07 17.99 18.20 16.51 16.53 3.9M
2024-02-06 17.19 18.45 15.70 17.81 3.4M
2024-02-05 20.00 20.30 17.20 17.35 3.2M
2024-02-02 21.82 22.28 19.50 20.30 2.4M
2024-02-01 22.07 22.35 21.28 21.64 1.7M
2024-01-31 23.49 23.51 22.04 22.04 2.4M
2024-01-30 24.25 24.85 23.22 23.30 2.6M
2024-01-29 25.90 25.97 24.01 24.03 3.1M
2024-01-26 25.04 25.25 24.55 25.17 2.0M
2024-01-25 23.95 25.24 23.55 25.02 2.7M
2024-01-24 23.79 24.15 23.00 23.93 2.0M
2024-01-23 23.53 23.99 23.25 23.74 2.0M
2024-01-22 24.98 25.89 23.31 23.50 3.1M
2024-01-19 26.15 26.20 25.50 25.50 1.2M
2024-01-18 26.07 26.64 25.50 26.17 1.7M
2024-01-17 27.65 27.65 26.43 26.43 1.7M
2024-01-16 27.57 27.87 27.07 27.60 1.5M
2024-01-15 28.12 28.27 27.32 27.58 1.7M
2024-01-12 29.06 29.33 28.28 28.28 1.9M
2024-01-11 28.14 29.42 28.10 29.24 1.9M
2024-01-10 29.00 29.18 27.60 28.39 2.7M
2024-01-09 29.76 30.49 29.00 29.27 2.9M
2024-01-08 30.43 31.18 29.87 29.88 3.8M
2024-01-05 28.97 31.00 28.72 30.95 5.8M
2024-01-04 28.74 29.15 28.39 28.89 1.2M
2024-01-03 28.93 29.01 28.42 28.72 1.3M
2024-01-02 29.42 29.54 28.88 28.92 1.4M