维科精密（301499）历史行情

以下为维科精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.900	25.460	26.160	25.370	-0.270	-1.049%	131.48万	0.34亿	0.951%
2026-10-01	25.900	25.460	26.160	25.370	-0.270	-1.049%	131.48万	0.34亿	0.951%
2026-09-30	25.900	25.460	26.160	25.370	-0.270	-1.049%	1.31万	0.00亿	0.000%
2026-09-29	25.590	25.730	26.050	25.350	0.010	0.039%	1.48万	0.00亿	0.000%
2026-09-28	26.440	25.720	26.450	25.200	-0.740	-2.797%	2.57万	0.00亿	0.000%
2026-09-27	26.610	26.460	27.400	26.390	-0.440	-1.636%	252.35万	0.68亿	1.825%
2026-09-24	26.610	26.460	27.400	26.390	-0.440	-1.636%	2.52万	0.00亿	0.000%
2026-09-23	26.080	26.900	27.250	25.850	0.820	3.144%	3.52万	0.00亿	0.000%
2026-09-22	26.760	26.080	26.840	25.920	-0.760	-2.832%	3.85万	0.00亿	0.000%
2026-09-21	25.050	26.840	27.650	24.980	1.800	7.188%	4.60万	0.00亿	0.000%
2026-09-18	24.690	25.040	25.250	24.440	0.520	2.121%	1.20万	0.00亿	0.000%
2026-09-17	24.190	24.520	24.590	23.810	0.370	1.532%	1.15万	0.00亿	0.000%
2026-09-16	23.660	24.150	24.240	23.260	0.490	2.071%	0.97万	0.00亿	0.000%
2026-09-15	24.090	23.660	24.390	23.600	-0.500	-2.070%	1.05万	0.00亿	0.000%
2026-09-14	23.280	24.160	24.350	23.280	0.290	1.215%	1.13万	0.00亿	0.000%
2026-09-11	24.150	23.870	24.170	23.250	-0.420	-1.729%	1.22万	0.00亿	0.000%
2026-09-10	24.820	24.290	24.820	24.060	-0.620	-2.489%	1.32万	0.00亿	0.000%
2026-09-09	24.730	24.910	25.350	24.730	0.000	0.000%	0.90万	0.00亿	0.000%
2026-09-08	24.850	24.910	25.200	24.660	-0.020	-0.080%	1.04万	0.00亿	0.000%
2026-09-07	24.620	24.930	25.220	24.240	0.310	1.259%	1.12万	0.00亿	0.000%
2026-09-04	25.150	24.620	25.760	24.440	-0.410	-1.638%	1.54万	0.00亿	0.000%
2026-09-03	25.360	25.030	25.810	24.900	-0.330	-1.301%	1.36万	0.00亿	0.000%
2026-09-02	25.410	25.360	25.500	25.020	-0.090	-0.354%	0.89万	0.00亿	0.000%
2026-09-01	25.520	25.450	25.860	25.120	-0.070	-0.274%	1.59万	0.00亿	0.000%
2026-08-31	24.630	25.520	25.790	24.530	0.700	2.820%	1.50万	0.00亿	0.000%
2026-08-28	25.200	24.820	25.380	24.780	-0.260	-1.037%	1.04万	0.00亿	0.000%
2026-08-27	24.650	25.080	25.130	24.510	0.330	1.333%	1.09万	0.00亿	0.000%
2026-08-26	25.120	24.750	25.180	24.330	-0.140	-0.562%	1.00万	0.00亿	0.000%
2026-08-25	24.060	24.890	25.000	23.770	0.640	2.639%	1.45万	0.00亿	0.000%
2026-08-24	24.700	24.250	24.770	23.840	-0.390	-1.583%	1.21万	0.00亿	0.000%
2026-08-21	24.690	24.640	24.780	23.830	-0.010	-0.041%	1.24万	0.00亿	0.000%
2026-08-20	24.450	24.650	25.060	24.370	0.560	2.325%	1.55万	0.00亿	0.000%
2026-08-19	25.350	24.090	25.350	24.050	-1.400	-5.492%	1.76万	0.00亿	0.000%
2026-08-18	25.400	25.490	25.790	25.120	-0.170	-0.663%	1.34万	0.00亿	0.000%
2026-08-17	25.080	25.660	25.750	24.770	0.620	2.476%	1.46万	0.00亿	0.000%
2026-08-14	25.190	25.040	25.530	24.710	-0.040	-0.159%	1.29万	0.00亿	0.000%
2026-08-13	25.980	25.080	25.980	25.080	-0.680	-2.640%	1.71万	0.00亿	0.000%
2026-08-12	25.070	25.760	26.060	24.990	0.490	1.939%	1.98万	0.00亿	0.000%
2026-08-11	24.830	25.270	25.480	24.310	0.560	2.266%	2.55万	0.00亿	0.000%
2026-08-10	24.500	24.710	24.800	23.920	0.290	1.188%	1.86万	0.00亿	0.000%
2026-08-07	24.260	24.420	24.510	23.630	0.110	0.452%	1.85万	0.00亿	0.000%
2026-08-06	24.260	24.310	24.530	23.800	0.010	0.041%	1.89万	0.00亿	0.000%
2026-08-05	23.900	24.300	24.600	23.770	0.500	2.101%	2.16万	0.00亿	0.000%
2026-08-04	23.230	23.800	23.800	23.110	0.590	2.542%	1.84万	0.00亿	0.000%
2026-08-03	22.570	23.210	23.230	22.390	0.640	2.836%	1.96万	0.00亿	0.000%
2026-07-31	22.100	22.570	22.990	22.100	1.060	4.928%	3.06万	0.00亿	0.000%
2026-07-30	22.490	21.510	22.650	21.400	-1.050	-4.654%	2.58万	0.00亿	0.000%
2026-07-29	22.210	22.560	22.690	21.890	0.300	1.348%	2.36万	0.00亿	0.000%
2026-07-28	22.690	22.260	23.030	22.040	-0.700	-3.049%	1.80万	0.00亿	0.000%
2026-07-27	21.980	22.960	22.960	21.870	0.760	3.423%	2.33万	0.00亿	0.000%
2026-07-24	22.000	22.200	22.330	21.680	-0.140	-0.627%	1.87万	0.00亿	0.000%
2026-07-23	22.200	22.340	22.450	21.600	0.290	1.315%	2.45万	0.00亿	0.000%
2026-07-22	22.830	22.050	23.070	21.900	-0.990	-4.297%	2.73万	0.00亿	0.000%
2026-07-21	22.450	23.040	23.200	21.350	0.380	1.677%	4.24万	0.00亿	0.000%
2026-07-20	23.700	22.660	24.350	21.820	-0.390	-1.692%	4.63万	0.00亿	0.000%
2026-07-17	25.270	23.050	25.500	22.800	-2.280	-9.001%	3.51万	0.00亿	0.000%
2026-07-16	25.700	25.330	26.260	25.000	-0.520	-2.012%	2.71万	0.00亿	0.000%
2026-07-15	26.810	25.850	27.000	25.480	-1.360	-4.998%	3.07万	0.00亿	0.000%
2026-07-14	27.220	27.210	27.440	26.150	-0.010	-0.037%	3.20万	0.00亿	0.000%
2026-07-13	28.690	27.220	28.690	27.020	-1.310	-4.592%	3.48万	0.00亿	0.000%
2026-07-10	28.750	28.530	30.040	28.410	-0.220	-0.765%	4.16万	0.00亿	0.000%
2026-07-09	29.690	28.750	30.470	27.900	-0.400	-1.372%	4.19万	0.00亿	0.000%
2026-07-08	31.900	29.150	33.750	29.150	-3.240	-10.003%	6.36万	0.00亿	0.000%
2026-07-07	33.880	32.390	36.000	32.360	-0.780	-2.352%	7.43万	0.00亿	0.000%
2026-07-06	35.370	33.170	35.940	32.770	-1.570	-4.519%	7.31万	0.00亿	0.000%
2026-07-03	29.600	34.740	34.740	29.060	5.790	20.000%	8.94万	0.00亿	0.000%
2026-07-02	27.860	28.950	30.760	27.600	1.170	4.212%	5.53万	0.00亿	0.000%
2026-07-01	29.180	27.780	29.530	27.700	-1.400	-4.798%	3.59万	0.00亿	0.000%
2026-06-30	27.550	29.180	29.560	26.960	1.730	6.302%	4.60万	0.00亿	0.000%
2026-06-29	29.100	27.450	29.460	26.700	-2.450	-8.194%	5.59万	0.00亿	0.000%
2026-06-26	30.600	29.900	31.870	29.360	-4.200	-12.317%	7.25万	0.00亿	0.000%
2026-06-25	36.030	34.100	36.350	33.700	-2.230	-6.138%	6.33万	0.00亿	0.000%
2026-06-24	35.140	36.330	36.600	35.050	0.900	2.540%	4.52万	0.00亿	0.000%
2026-06-23	35.420	35.430	36.460	34.880	-0.440	-1.227%	2.32万	0.00亿	0.000%
2026-06-22	36.030	35.870	36.800	34.350	-0.430	-1.185%	3.72万	0.00亿	0.000%
2026-06-18	35.970	36.300	36.980	35.700	0.330	0.917%	2.95万	0.00亿	0.000%
2026-06-17	34.540	35.970	36.100	34.410	0.940	2.683%	3.22万	0.00亿	0.000%
2026-06-16	33.200	35.030	35.170	32.510	1.830	5.512%	3.13万	0.00亿	0.000%
2026-06-15	32.240	33.200	33.280	31.750	1.360	4.271%	2.63万	0.00亿	0.000%
2026-06-12	31.430	31.840	33.150	31.410	0.650	2.084%	2.75万	0.00亿	0.000%
2026-06-11	31.210	31.190	31.660	30.450	-0.220	-0.700%	2.10万	0.00亿	0.000%
2026-06-10	32.700	31.410	32.990	30.840	-1.490	-4.529%	2.72万	0.00亿	0.000%
2026-06-09	32.680	32.900	33.660	32.480	0.770	2.397%	2.83万	0.00亿	0.000%
2026-06-08	33.680	32.130	34.120	32.000	-2.060	-6.025%	3.88万	0.00亿	0.000%
2026-06-05	32.910	34.190	35.870	32.470	1.740	5.362%	5.60万	0.00亿	0.000%
2026-06-04	32.760	32.450	33.080	32.030	-0.320	-0.977%	1.82万	0.00亿	0.000%
2026-06-03	33.160	32.770	33.510	32.490	-0.460	-1.384%	1.78万	0.00亿	0.000%
2026-06-02	33.490	33.230	34.060	32.630	-0.250	-0.747%	1.55万	0.00亿	0.000%
2026-06-01	32.550	33.480	33.800	32.550	0.050	0.150%	1.96万	0.00亿	0.000%
2026-05-29	35.300	33.430	35.900	33.140	-1.810	-5.136%	2.60万	0.00亿	0.000%
2026-05-28	34.420	35.240	35.630	33.100	1.130	3.313%	2.94万	0.00亿	0.000%
2026-05-27	35.370	34.110	35.460	33.930	-1.060	-3.014%	2.65万	0.00亿	0.000%
2026-05-26	36.670	35.170	36.670	34.580	-1.270	-3.485%	3.04万	0.00亿	0.000%
2026-05-25	37.930	36.440	37.980	36.180	-1.120	-2.982%	3.05万	0.00亿	0.000%
2026-05-22	36.750	37.560	37.840	36.530	0.950	2.595%	3.05万	0.00亿	0.000%
2026-05-21	37.600	36.610	39.450	36.590	-1.060	-2.814%	3.67万	0.00亿	0.000%
2026-05-20	37.930	37.670	38.200	36.950	-0.310	-0.816%	2.37万	0.00亿	0.000%
2026-05-19	37.420	37.980	38.530	37.140	0.450	1.199%	3.18万	0.00亿	0.000%
2026-05-18	37.840	37.530	38.240	37.140	-0.370	-0.976%	2.34万	0.00亿	0.000%
2026-05-15	37.830	37.900	38.720	36.800	0.270	0.718%	3.59万	0.00亿	0.000%
2026-05-14	38.390	37.630	38.530	36.920	-0.330	-0.869%	3.77万	0.00亿	0.000%
2026-05-13	37.930	37.960	38.450	37.350	0.030	0.079%	3.23万	0.00亿	0.000%
2026-05-12	38.770	37.930	38.770	37.630	-0.970	-2.494%	3.51万	0.00亿	0.000%
2026-05-11	38.430	38.900	40.050	37.800	0.830	2.180%	7.14万	0.00亿	0.000%
2026-05-08	36.230	38.070	39.110	35.810	1.740	4.789%	7.55万	0.00亿	0.000%
2026-05-07	35.910	36.330	36.810	35.210	0.270	0.749%	3.93万	0.00亿	0.000%
2026-05-06	35.880	36.060	36.430	35.490	0.350	0.980%	3.47万	0.00亿	0.000%
2026-04-30	34.330	35.710	36.320	34.210	1.240	3.597%	4.23万	0.00亿	0.000%
2026-04-29	34.800	34.470	35.880	34.230	-0.330	-0.948%	2.70万	0.00亿	0.000%
2026-04-28	35.430	34.800	35.620	34.610	-0.930	-2.603%	2.34万	0.00亿	0.000%
2026-04-27	35.850	35.730	36.090	34.490	-0.560	-1.543%	3.94万	0.00亿	0.000%
2026-04-24	34.660	36.290	37.030	31.270	1.590	4.582%	6.31万	0.00亿	0.000%
2026-04-23	35.450	34.700	36.510	34.530	-0.970	-2.719%	3.49万	0.00亿	0.000%
2026-04-22	35.790	35.670	36.730	35.490	-0.200	-0.558%	2.91万	0.00亿	0.000%
2026-04-21	35.610	35.870	36.780	35.150	0.140	0.392%	3.23万	0.00亿	0.000%
2026-04-20	34.710	35.730	36.570	34.090	1.460	4.260%	4.42万	0.00亿	0.000%
2026-04-17	34.480	34.270	34.910	33.580	-0.480	-1.381%	4.39万	0.00亿	0.000%
2026-04-16	34.710	34.750	36.260	34.260	1.120	3.330%	6.92万	0.00亿	0.000%
2026-04-15	33.530	33.630	34.800	33.060	-0.020	-0.059%	3.92万	0.00亿	0.000%
2026-04-14	33.210	33.650	34.730	32.690	1.170	3.602%	4.67万	0.00亿	0.000%
2026-04-13	33.520	32.480	33.830	32.360	-0.450	-1.367%	4.07万	0.00亿	0.000%
2026-04-10	31.730	32.930	34.270	31.630	1.750	5.613%	6.02万	0.00亿	0.000%
2026-04-09	30.360	31.180	31.560	29.940	0.700	2.297%	3.21万	0.00亿	0.000%
2026-04-08	30.430	30.480	30.560	29.590	1.380	4.742%	1.48万	0.00亿	0.000%
2026-04-07	28.370	29.100	29.580	28.370	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-03	29.430	28.370	30.100	28.330	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-02	30.460	29.520	30.520	29.180	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-01	29.980	30.350	30.430	29.730	0.000	0.000%	1.78万	0.00亿	0.000%