当前位置: 爱股网 > 股票行情 > 维科精密(301499)股票行情

维科精密(301499)股票行情

维科精密(301499)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	29.00	30.17	0.77	2.62%	28.99	30.88	23840	7199.68	6.90%	3.00
2026-03-26	30.72	29.40	-1.36	-4.42%	29.18	30.72	27065	8052.45	7.83%	0.00
2026-03-25	30.58	30.76	0.28	0.92%	30.10	30.98	24086	7354.83	6.97%	0.00
2026-03-24	29.90	30.48	1.12	3.81%	29.00	30.48	24810	7382.72	7.18%	0.00
2026-03-23	31.00	29.36	-2.37	-7.47%	29.00	31.44	34668	10441.87	10.03%	0.00
2026-03-20	34.44	31.73	-2.03	-6.01%	31.60	34.87	35408	11588.34	10.24%	0.00
2026-03-19	33.29	33.76	0.21	0.63%	33.03	34.97	39473	13446.48	11.42%	0.00
2026-03-18	32.58	33.55	1.17	3.61%	32.58	34.35	43411	14520.18	12.56%	0.00
2026-03-17	33.82	32.38	-1.15	-3.43%	32.29	34.00	35947	11829.94	10.40%	0.00
2026-03-16	35.10	33.53	-1.75	-4.96%	33.28	35.19	55909	18843.89	16.18%	0.00
2026-03-13	36.69	35.28	-1.82	-4.91%	34.70	36.72	71583	25444.17	20.71%	2.00
2026-03-12	35.21	37.10	1.60	4.51%	34.90	38.35	111538	41022.13	32.27%	0.00
2026-03-11	34.29	35.50	1.22	3.56%	34.11	36.36	83343	29552.55	24.11%	8.00
2026-03-10	33.75	34.28	0.58	1.72%	33.40	34.50	38715	13217.82	11.20%	0.00
2026-03-09	33.25	33.70	-0.20	-0.59%	32.89	33.81	33571	11199.39	9.71%	0.00
2026-03-06	32.80	33.90	1.08	3.29%	32.64	34.65	62757	21401.17	18.16%	0.00
2026-03-05	32.32	32.82	0.72	2.24%	32.32	34.28	64018	21383.17	18.52%	0.00
2026-03-04	30.79	32.10	0.78	2.49%	30.68	32.25	28366	8959.02	8.21%	0.00
2026-03-03	32.68	31.32	-0.80	-2.49%	31.30	32.95	40687	13105.71	11.77%	0.00
2026-03-02	32.00	32.12	-0.66	-2.01%	31.60	32.90	31696	10195.39	9.17%	0.00
2026-02-27	32.55	32.78	0.08	0.24%	32.41	33.20	27394	8993.70	7.93%	0.00
2026-02-26	32.60	32.70	0.20	0.62%	32.08	32.76	22830	7400.00	6.61%	0.00
2026-02-25	32.39	32.50	0.06	0.18%	32.21	32.59	24518	7943.23	7.09%	0.00
2026-02-24	31.61	32.44	1.02	3.25%	31.31	32.56	39295	12666.19	11.37%	0.00
2026-02-13	31.90	31.42	-0.53	-1.66%	31.30	31.94	21849	6902.68	6.32%	0.00
2026-02-12	30.74	31.95	1.25	4.07%	30.55	32.32	40448	12832.91	11.70%	0.00
2026-02-11	30.65	30.70	-0.07	-0.23%	30.62	31.10	13139	4053.73	3.80%	0.00
2026-02-10	30.73	30.77	0.04	0.13%	30.60	30.96	13802	4250.63	3.99%	0.00
2026-02-09	30.40	30.73	0.56	1.86%	30.38	30.95	18140	5564.24	5.25%	0.00
2026-02-06	30.18	30.17	-0.25	-0.82%	29.92	30.63	18327	5559.21	5.30%	0.00
2026-02-05	30.50	30.42	-0.08	-0.26%	30.08	30.68	16088	4891.56	4.65%	0.00
2026-02-04	30.53	30.50	-0.02	-0.07%	30.05	30.88	18481	5632.24	5.35%	0.00
2026-02-03	30.12	30.52	0.62	2.07%	29.90	30.52	19493	5904.18	5.64%	0.00
2026-02-02	30.58	29.90	-0.77	-2.51%	29.81	30.82	23052	6976.42	6.67%	0.00
2026-01-30	30.41	30.67	0.08	0.26%	29.88	30.89	28310	8621.45	8.19%	0.00
2026-01-29	31.16	30.59	-0.67	-2.14%	30.34	31.48	36019	11109.58	10.42%	0.00
2026-01-28	32.27	31.26	-1.07	-3.31%	31.07	32.30	45992	14474.23	13.31%	0.00
2026-01-27	33.28	32.33	-1.17	-3.49%	31.21	33.28	58309	18750.24	16.87%	0.00
2026-01-26	34.00	33.50	-0.96	-2.79%	33.21	35.15	83417	28534.64	24.13%	0.00
2026-01-23	33.02	34.46	0.84	2.50%	32.36	35.00	101492	34038.29	29.36%	4.43
2026-01-22	32.31	33.62	1.42	4.41%	32.11	34.50	89728	29900.67	25.96%	0.00
2026-01-21	31.70	32.20	-0.11	-0.34%	31.40	32.26	52397	16785.23	15.16%	0.00
2026-01-20	31.85	32.31	0.52	1.64%	31.60	33.34	74640	24173.86	21.59%	0.00
2026-01-19	32.33	31.79	-0.76	-2.33%	31.47	32.54	56184	17820.49	16.26%	0.00
2026-01-16	30.40	32.55	2.36	7.82%	30.33	33.48	87999	28177.39	25.46%	9.00
2026-01-15	30.01	30.19	-0.23	-0.76%	30.00	30.55	18710	5661.04	5.41%	0.00
2026-01-14	30.70	30.42	-0.03	-0.10%	29.80	30.91	37483	11380.06	10.84%	0.00
2026-01-13	31.49	30.45	-0.90	-2.87%	30.30	32.16	42587	13166.03	12.32%	0.00
2026-01-12	30.45	31.35	0.85	2.79%	30.21	31.35	41041	12593.51	11.87%	0.00
2026-01-09	30.39	30.50	-0.10	-0.33%	30.02	30.55	29732	9017.80	8.60%	0.00
2026-01-08	30.39	30.60	0.17	0.56%	30.08	30.66	27933	8479.32	8.08%	0.00
2026-01-07	30.51	30.43	-0.37	-1.20%	30.00	30.70	32252	9786.24	9.33%	10.00
2026-01-06	29.97	30.80	0.77	2.56%	29.90	31.14	53832	16491.03	15.57%	0.00
2026-01-05	29.50	30.03	0.60	2.04%	29.10	30.07	28981	8615.32	8.38%	0.00
2025-12-31	29.31	29.43	0.03	0.10%	29.18	29.85	18961	5594.05	5.49%	3.00
2025-12-30	29.80	29.40	-0.60	-2.00%	29.28	29.80	18248	5381.35	5.28%	0.00
2025-12-29	30.10	30.00	0.18	0.60%	29.62	30.10	17358	5178.77	5.02%	0.00
2025-12-26	30.18	29.82	-0.52	-1.71%	29.55	30.27	21633	6470.79	6.26%	0.00
2025-12-25	29.73	30.34	0.33	1.10%	29.71	30.50	25735	7761.26	7.45%	0.00
2025-12-24	29.80	30.01	0.32	1.08%	29.51	30.19	30389	9115.06	8.79%	0.00
2025-12-23	29.62	29.69	-0.09	-0.30%	29.30	29.86	23138	6851.69	6.69%	0.00
2025-12-22	30.39	29.78	-0.58	-1.91%	29.66	30.60	36423	10883.08	10.54%	0.00
2025-12-19	28.85	30.36	1.58	5.49%	28.85	30.49	49741	14880.04	14.39%	3.00
2025-12-18	28.50	28.78	-0.02	-0.07%	28.23	29.15	18830	5432.67	5.45%	0.00
2025-12-17	28.42	28.80	0.42	1.48%	28.01	29.22	26072	7450.42	7.54%	0.00
2025-12-16	28.70	28.38	-0.07	-0.25%	27.96	29.50	22395	6381.68	6.48%	0.00
2025-12-15	28.31	28.45	-0.06	-0.21%	28.00	28.78	19547	5576.05	5.66%	0.00
2025-12-12	28.93	28.51	-0.12	-0.42%	28.40	29.13	19746	5688.72	5.71%	0.00
2025-12-11	29.14	28.63	-0.45	-1.55%	28.60	29.35	19944	5778.69	5.77%	0.00
2025-12-10	29.50	29.08	-0.54	-1.82%	29.01	29.65	16614	4850.72	4.81%	1.00
2025-12-09	29.76	29.62	-0.29	-0.97%	29.50	30.08	20151	5984.50	5.83%	0.00
2025-12-08	29.51	29.91	0.42	1.42%	29.22	30.17	28898	8590.63	8.36%	11.00
2025-12-05	29.76	29.49	-0.28	-0.94%	29.19	29.86	29539	8705.18	8.55%	0.00
2025-12-04	30.59	29.77	-0.75	-2.46%	29.60	30.70	41499	12424.66	12.01%	0.00
2025-12-03	30.75	30.52	-0.23	-0.75%	30.35	31.92	60918	18773.36	17.62%	3.00
2025-12-02	30.11	30.75	0.85	2.84%	29.65	31.99	101339	31050.38	29.32%	3.00
2025-12-01	27.46	29.90	2.45	8.93%	27.44	30.88	82706	24418.62	23.93%	0.00
2025-11-28	26.97	27.45	0.48	1.78%	26.75	27.49	12111	3289.50	3.50%	0.00
2025-11-27	26.52	26.97	0.46	1.74%	26.47	27.04	9856	2647.61	2.85%	0.00
2025-11-26	26.98	26.51	-0.33	-1.23%	26.51	27.30	10823	2913.73	3.13%	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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09