首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 维科精密301499
    4. 返回上一页 刷新
股票代码（例：sz301499）       50条   (进入维科精密股票专站) 维科精密股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 37.21 38.18 36.25 36.38 -2.36% -1.97% 0% 72299 2.6833 72.35 37.11 0% 0 0% 0 0% 0 0% 0%
20230927 37.13 37.78 35.58 37.26 -1.01% 0.68% 0% 66058 2.4451 68.52 37.01 0% 0 0% 0 0% 0 0% 0%
20230926 38.18 39.38 37.33 37.64 -3.24% -0.97% 0% 76070 2.8913 82.7 38.01 0% 0 0% 0 0% 0 0% 0%
20230925 38.86 39.45 38.36 38.9 0.26% -0.08% 0% 80646 3.1398 90.43 38.93 0% 0 0% 0 0% 0 0% 0%
20230922 39.5 40.8 38.71 38.8 -6.62% -1.4% 0% 122787 4.8317 145.06 39.35 0% 0 0% 0 0% 0 0% 0%
20230921 40.18 42.38 39.33 41.55 3.44% 1.79% 0% 127740 5.2148 173.15 40.82 0% 0 0% 0 0% 0 0% 0%
20230920 39.47 41.17 39.4 40.17 -0.69% 0.53% 0% 82688 3.3044 124.37 39.96 0% 0 0% 0 0% 0 0% 0%
20230919 40 41.37 38.55 40.45 0.42% 1.38% 0% 148653 5.9315 241.53 39.9 0% 0 0% 0 0% 0 0% 0%
20230918 33.69 40.28 33.68 40.28 19.99% 3.63% 0% 116452 4.5262 223.02 38.87 0% 0 0% 0 0% 0 0% 0%
20230915 33.9 34.29 33.44 33.57 0.21% -0.71% 0% 23535 0.7957 44.65 33.81 0% 0 0% 0 0% 0 0% 0%
20230914 34.8 35.5 33.39 33.5 -4.72% -2.02% 0% 35783 1.2233 60.21 34.19 0% 0 0% 0 0% 0 0% 0%
20230913 36.1 36.35 34.68 35.16 -4.74% -0.28% 0% 46980 1.6567 79.17 35.26 0% 0 0% 0 0% 0 0% 0%
20230912 36.2 37.59 35.31 36.91 2.73% 0.85% 0% 70781 2.5909 115.2 36.6 0% 0 0% 0 0% 0 0% 0%
20230911 34.7 36.31 34.58 35.93 2.13% 0.93% 0% 48480 1.7261 71.72 35.6 0% 0 0% 0 0% 0 0% 0%
20230908 33.75 36.03 33.65 35.18 3.44% 0.49% 0% 48311 1.6915 67.63 35.01 0% 0 0% 0 0% 0 0% 0%
20230907 36.6 36.73 34.01 34.01 -5.63% -2.77% 0% 48481 1.6961 65.22 34.98 0% 0 0% 0 0% 0 0% 0%
20230906 35.56 36.35 35.5 36.04 1.21% 0.42% 0% 33714 1.2099 44.03 35.89 0% 0 0% 0 0% 0 0% 0%
20230905 36.3 36.71 35.1 35.61 -2.09% -0.42% 0% 45884 1.6406 54.16 35.76 0% 0 0% 0 0% 0 0% 0%
20230904 36.03 37.2 36.03 36.37 -1.44% -0.57% 0% 56308 2.0599 61.2 36.58 0% 0 0% 0 0% 0 0% 0%
20230901 36.33 38.89 36 36.9 1.79% -1.6% 0% 84926 3.1849 85.25 37.5 0% 0 0% 0 0% 0 0% 0%
20230831 36 37.16 35.72 36.25 0.11% -0.68% 0% 49371 1.8019 41.94 36.5 0% 0 0% 0 0% 0 0% 0%
20230830 36.5 37.48 35.95 36.21 -1.25% -1.28% 0% 84132 3.0856 63.62 36.68 0% 0 0% 0 0% 0 0% 0%
20230829 32.74 37.93 32.7 36.67 12% 2.98% 0% 111370 3.9657 82.14 35.61 0% 0 0% 0 0% 0 0% 0%
20230828 34.9 35.31 31.98 32.74 0.58% -2.76% 0% 69843 2.3514 47.45 33.67 0% 0 0% 0 0% 0 0% 0%
20230825 35 35.42 31.89 32.55 -8.31% -2.69% 0% 73854 2.4701 43.32 33.45 0% 0 0% 0 0% 0 0% 0%
20230824 35.42 36.42 34.3 35.5 -1.55% 0.31% 0% 81954 2.9004 47.88 35.39 0% 0 0% 0 0% 0 0% 0%
20230823 38.35 39.09 35.83 36.06 -7.96% -3.69% 0% 98649 3.6933 57.37 37.44 0% 0 0% 0 0% 0 0% 0%
20230822 42.48 42.99 38.6 39.18 -6.94% -3.16% 0% 111703 4.5197 65.72 40.46 0% 0 0% 0 0% 0 0% 0%
20230821 43.12 44.2 41.86 42.1 -5.52% -1.47% 0% 122900 5.2517 69.9 42.73 0% 0 0% 0 0% 0 0% 0%
20230818 42.05 46.66 41.28 44.56 3.05% 1.25% 0% 180216 7.9313 98.28 44.01 0% 0 0% 0 0% 0 0% 0%
20230817 42.4 45.8 40.55 43.24 -0.51% 0.51% 0% 148750 6.3987 74.55 43.02 0% 0 0% 0 0% 0 0% 0%
20230816 41.7 44.79 41.4 43.46 3.33% 0.95% 0% 159720 6.8764 71.95 43.05 0% 0 0% 0 0% 0 0% 0%
20230815 40.82 42.22 39.17 42.06 3.09% 2.79% 0% 128806 5.2703 65.01 40.92 0% 0 0% 0 0% 0 0% 0%
20230814 40.21 41.49 40.21 40.8 -2.04% 0.05% 0% 80281 3.2742 38.62 40.78 0% 0 0% 0 0% 0 0% 0%
20230811 43.99 45 41.36 41.65 -6.4% -2.69% 0% 122718 5.2529 56.39 42.8 0% 0 0% 0 0% 0 0% 0%
20230810 42.2 45.15 41.14 44.5 0.91% 2.82% 0% 134080 5.8025 60.93 43.28 0% 0 0% 0 0% 0 0% 0%
20230809 43.29 46.67 43.29 44.1 -8.32% -1.93% 0% 154664 6.9548 70.37 44.97 0% 0 0% 0 0% 0 0% 0%
20230808 46.95 50.48 45.08 48.1 4.84% 0.48% 0% 200264 9.5874 95.98 47.87 0% 0 0% 0 0% 0 0% 0%
20230807 47.77 50.41 45.63 45.88 -9% -3.69% 0% 183861 8.7592 90.38 47.64 0% 0 0% 0 0% 0 0% 0%
20230804 49.5 54.35 48.8 50.42 1.86% -1.27% 0% 211442 10.7976 115.2 51.07 0% 0 0% 0 0% 0 0% 0%
20230803 49.57 52.73 48.53 49.5 -2.81% -1.43% 0% 200267 10.0578 108.88 50.22 0% 0 0% 0 0% 0 0% 0%
20230802 40 50.93 38.22 50.93 20% 18.97% 0% 242702 10.3908 113.44 42.81 0% 0 0% 0 0% 0 0% 0%
20230801 42.8 45.99 41.75 42.44 -5.69% -3.17% 0% 193917 8.4986 94.47 43.83 0% 0 0% 0 0% 0 0% 0%
20230731 46 49.18 43.02 45 -1.29% -2.7% 0% 232119 10.7352 118.32 46.25 0% 0 0% 0 0% 0 0% 0%
20230728 38.5 49.2 38.5 45.59 11.2% 5.92% 0% 251354 10.8177 123.59 43.04 0% 0 0% 0 0% 0 0% 0%
20230727 33.55 41 33.55 41 30.95% 12.85% 0% 246728 8.9624 107.05 36.33 0% 0 0% 0 0% 0 0% 0%
20230726 32.46 33.22 30.36 31.31 -8.61% -1.01% 0% 163536 5.1731 62.74 31.63 0% 0 0% 0 0% 0 0% 0%
20230725 31.9 36.28 31.52 34.26 7.4% -0.09% 0% 180540 6.1914 64.98 34.29 0% 0 0% 0 0% 0 0% 0%
20230724 31.6 33.74 29.9 31.9 -9.58% 1.5% 0% 171439 5.3889 46.87 31.43 0% 0 0% 0 0% 0 0% 0%
20230721 40 42.08 35.2 35.28 80.92% -9.19% 0% 241677 9.3892 50.39 38.85 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1