维科技术（600152）历史行情

以下为维科技术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
2026-10-08	8.240	9.180	9.330	8.240	0.700	8.255%	114.85万	0.00亿	0.000%
2026-10-07	8.810	8.480	9.070	8.320	0.160	1.923%	9,652.63万	8.28亿	18.244%
2026-10-06	8.810	8.480	9.070	8.320	0.160	1.923%	9,652.63万	8.28亿	18.244%
2026-10-05	8.810	8.480	9.070	8.320	0.160	1.923%	9,652.63万	8.28亿	18.244%
2026-10-02	8.810	8.480	9.070	8.320	0.160	1.923%	9,652.63万	8.28亿	18.244%
2026-10-01	8.810	8.480	9.070	8.320	0.160	1.923%	9,652.63万	8.28亿	18.244%
2026-09-30	8.810	8.480	9.070	8.320	0.160	1.923%	96.53万	0.00亿	0.000%
2026-09-29	7.560	8.320	8.320	7.500	0.760	10.053%	35.78万	0.00亿	0.000%
2026-09-28	7.630	7.560	7.650	7.360	-0.100	-1.305%	12.61万	0.00亿	0.000%
2026-09-27	7.770	7.660	7.820	7.630	-0.090	-1.161%	785.58万	0.61亿	1.485%
2026-09-24	7.770	7.660	7.820	7.630	-0.090	-1.161%	7.86万	0.00亿	0.000%
2026-09-23	7.850	7.750	7.890	7.720	-0.130	-1.650%	10.38万	0.00亿	0.000%
2026-09-22	7.950	7.880	8.030	7.860	-0.060	-0.756%	14.09万	0.00亿	0.000%
2026-09-21	8.000	7.940	8.030	7.900	-0.050	-0.626%	11.86万	0.00亿	0.000%
2026-09-18	8.040	7.990	8.080	7.950	0.040	0.503%	9.18万	0.00亿	0.000%
2026-09-17	8.150	7.950	8.150	7.870	-0.140	-1.731%	10.35万	0.00亿	0.000%
2026-09-16	7.960	8.090	8.170	7.850	0.110	1.378%	14.03万	0.00亿	0.000%
2026-09-15	8.060	7.980	8.180	7.920	-0.060	-0.746%	11.97万	0.00亿	0.000%
2026-09-14	7.860	8.040	8.100	7.710	0.180	2.290%	13.03万	0.00亿	0.000%
2026-09-11	8.020	7.860	8.110	7.680	-0.230	-2.843%	12.64万	0.00亿	0.000%
2026-09-10	8.130	8.090	8.240	8.060	-0.090	-1.100%	10.73万	0.00亿	0.000%
2026-09-09	8.160	8.180	8.240	8.090	0.000	0.000%	8.40万	0.00亿	0.000%
2026-09-08	8.200	8.180	8.250	8.060	0.050	0.615%	12.69万	0.00亿	0.000%
2026-09-07	8.080	8.130	8.200	7.980	0.050	0.619%	9.25万	0.00亿	0.000%
2026-09-04	8.250	8.080	8.350	8.010	-0.050	-0.615%	11.99万	0.00亿	0.000%
2026-09-03	8.260	8.130	8.340	8.110	-0.120	-1.455%	10.69万	0.00亿	0.000%
2026-09-02	8.380	8.250	8.380	8.120	-0.190	-2.251%	12.02万	0.00亿	0.000%
2026-09-01	8.340	8.440	8.510	8.320	0.070	0.836%	13.43万	0.00亿	0.000%
2026-08-31	8.280	8.370	8.400	8.250	0.010	0.120%	11.52万	0.00亿	0.000%
2026-08-28	8.280	8.360	8.450	8.230	0.080	0.966%	15.39万	0.00亿	0.000%
2026-08-27	8.220	8.280	8.320	8.090	0.040	0.485%	16.41万	0.00亿	0.000%
2026-08-26	8.280	8.240	8.400	8.130	-0.040	-0.483%	22.58万	0.00亿	0.000%
2026-08-25	8.000	8.280	8.370	7.910	0.160	1.970%	30.04万	0.00亿	0.000%
2026-08-24	8.010	8.120	8.470	7.930	0.110	1.373%	29.52万	0.00亿	0.000%
2026-08-21	7.800	8.010	8.050	7.660	0.170	2.168%	14.47万	0.00亿	0.000%
2026-08-20	7.900	7.840	7.970	7.760	-0.030	-0.381%	11.93万	0.00亿	0.000%
2026-08-19	8.080	7.870	8.170	7.810	-0.300	-3.672%	15.63万	0.00亿	0.000%
2026-08-18	8.330	8.170	8.330	8.060	-0.130	-1.566%	14.72万	0.00亿	0.000%
2026-08-17	8.230	8.300	8.320	8.090	0.130	1.591%	13.02万	0.00亿	0.000%
2026-08-14	8.200	8.170	8.300	8.060	0.030	0.369%	12.18万	0.00亿	0.000%
2026-08-13	8.400	8.140	8.410	8.130	-0.200	-2.398%	13.02万	0.00亿	0.000%
2026-08-12	8.220	8.340	8.390	8.200	0.120	1.460%	11.73万	0.00亿	0.000%
2026-08-11	8.250	8.220	8.310	8.100	-0.060	-0.725%	13.51万	0.00亿	0.000%
2026-08-10	8.180	8.280	8.300	8.060	0.170	2.096%	18.23万	0.00亿	0.000%
2026-08-07	8.070	8.110	8.140	7.870	0.040	0.496%	16.44万	0.00亿	0.000%
2026-08-06	8.000	8.070	8.100	7.870	0.050	0.623%	17.12万	0.00亿	0.000%
2026-08-05	7.830	8.020	8.060	7.830	0.160	2.036%	18.35万	0.00亿	0.000%
2026-08-04	7.840	7.860	7.900	7.630	0.170	2.211%	17.26万	0.00亿	0.000%
2026-08-03	7.450	7.690	7.720	7.420	0.200	2.670%	18.62万	0.00亿	0.000%
2026-07-31	7.570	7.490	7.710	7.480	0.020	0.268%	19.25万	0.00亿	0.000%
2026-07-30	7.670	7.470	7.750	7.430	-0.230	-2.987%	21.99万	0.00亿	0.000%
2026-07-29	7.470	7.700	7.800	7.280	0.180	2.394%	28.37万	0.00亿	0.000%
2026-07-28	7.470	7.520	7.770	7.440	-0.070	-0.922%	21.30万	0.00亿	0.000%
2026-07-27	7.200	7.590	7.600	7.160	0.380	5.270%	23.28万	0.00亿	0.000%
2026-07-24	7.320	7.210	7.500	7.170	-0.180	-2.436%	19.10万	0.00亿	0.000%
2026-07-23	6.970	7.390	7.420	6.970	0.360	5.121%	26.17万	0.00亿	0.000%
2026-07-22	7.050	7.030	7.400	6.950	-0.170	-2.361%	26.24万	0.00亿	0.000%
2026-07-21	6.910	7.200	7.220	6.380	0.240	3.448%	40.53万	0.00亿	0.000%
2026-07-20	7.450	6.960	7.870	6.830	-0.220	-3.064%	44.28万	0.00亿	0.000%
2026-07-17	7.760	7.180	7.760	7.100	-0.500	-6.510%	21.13万	0.00亿	0.000%
2026-07-16	7.870	7.680	7.950	7.640	-0.230	-2.908%	16.31万	0.00亿	0.000%
2026-07-15	7.990	7.910	8.270	7.860	-0.170	-2.104%	18.51万	0.00亿	0.000%
2026-07-14	7.890	8.080	8.080	7.620	0.220	2.799%	19.80万	0.00亿	0.000%
2026-07-13	8.210	7.860	8.460	7.820	-0.600	-7.092%	21.12万	0.00亿	0.000%
2026-07-10	8.510	8.460	8.670	8.410	-0.040	-0.471%	20.04万	0.00亿	0.000%
2026-07-09	8.470	8.500	8.600	8.100	0.090	1.070%	23.97万	0.00亿	0.000%
2026-07-08	8.900	8.410	8.900	8.390	-0.440	-4.972%	25.24万	0.00亿	0.000%
2026-07-07	9.070	8.850	9.330	8.760	-0.220	-2.426%	22.51万	0.00亿	0.000%
2026-07-06	9.320	9.070	9.530	9.070	-0.270	-2.891%	28.22万	0.00亿	0.000%
2026-07-03	9.700	9.340	9.750	9.330	-0.260	-2.708%	26.26万	0.00亿	0.000%
2026-07-02	9.560	9.600	10.360	9.500	-0.090	-0.929%	35.71万	0.00亿	0.000%
2026-07-01	9.870	9.690	10.030	9.620	-0.300	-3.003%	35.71万	0.00亿	0.000%
2026-06-30	9.890	9.990	10.180	9.630	0.300	3.096%	40.09万	0.00亿	0.000%
2026-06-29	10.390	9.690	10.400	9.600	-0.940	-8.843%	63.06万	0.00亿	0.000%
2026-06-26	11.810	10.630	11.820	10.630	-1.180	-9.992%	57.09万	0.00亿	0.000%
2026-06-25	10.740	11.810	11.810	10.470	1.070	9.963%	43.90万	0.00亿	0.000%
2026-06-24	10.790	10.740	10.950	10.410	-0.100	-0.923%	24.55万	0.00亿	0.000%
2026-06-23	10.610	10.840	11.280	10.610	0.030	0.278%	30.74万	0.00亿	0.000%
2026-06-22	10.900	10.810	10.900	10.370	-0.030	-0.277%	29.06万	0.00亿	0.000%
2026-06-18	10.990	10.840	11.060	10.760	-0.230	-2.078%	21.48万	0.00亿	0.000%
2026-06-17	11.260	11.070	11.380	11.000	-0.250	-2.208%	24.94万	0.00亿	0.000%
2026-06-16	11.290	11.320	11.560	10.810	0.240	2.166%	36.48万	0.00亿	0.000%
2026-06-15	10.530	11.080	11.150	10.530	0.580	5.524%	33.42万	0.00亿	0.000%
2026-06-12	10.450	10.500	10.730	10.130	0.170	1.646%	30.91万	0.00亿	0.000%
2026-06-11	10.510	10.330	10.660	10.230	-0.230	-2.178%	27.76万	0.00亿	0.000%
2026-06-10	10.730	10.560	10.860	10.350	-0.360	-3.297%	33.47万	0.00亿	0.000%
2026-06-09	11.090	10.920	11.140	10.730	-0.020	-0.183%	27.34万	0.00亿	0.000%
2026-06-08	11.000	10.940	11.480	10.740	-0.590	-5.117%	31.75万	0.00亿	0.000%
2026-06-05	12.100	11.530	12.220	11.430	-0.400	-3.353%	45.54万	0.00亿	0.000%
2026-06-04	12.060	11.930	12.300	11.830	-0.440	-3.557%	31.98万	0.00亿	0.000%
2026-06-03	11.980	12.370	12.980	11.980	0.140	1.145%	57.84万	0.00亿	0.000%
2026-06-02	12.620	12.230	12.790	11.900	-0.310	-2.472%	62.68万	0.00亿	0.000%
2026-06-01	11.880	12.540	12.540	11.620	1.140	10.000%	44.38万	0.00亿	0.000%
2026-05-29	11.770	11.400	11.800	11.340	-0.370	-3.144%	32.16万	0.00亿	0.000%
2026-05-28	12.200	11.770	12.310	11.560	-0.320	-2.647%	35.53万	0.00亿	0.000%
2026-05-27	12.300	12.090	12.400	11.880	-0.310	-2.500%	30.23万	0.00亿	0.000%
2026-05-26	12.090	12.400	12.500	11.680	0.010	0.081%	45.91万	0.00亿	0.000%
2026-05-25	13.100	12.390	13.300	12.180	-0.700	-5.348%	55.57万	0.00亿	0.000%
2026-05-22	12.420	13.090	13.390	12.250	0.600	4.804%	55.11万	0.00亿	0.000%
2026-05-21	12.750	12.490	13.150	12.430	-0.260	-2.039%	53.84万	0.00亿	0.000%
2026-05-20	12.400	12.750	12.990	12.010	0.160	1.271%	51.48万	0.00亿	0.000%
2026-05-19	12.960	12.590	12.990	12.230	-0.500	-3.820%	58.45万	0.00亿	0.000%
2026-05-18	13.090	13.090	13.560	12.600	-0.640	-4.661%	71.85万	0.00亿	0.000%
2026-05-15	13.410	13.730	14.630	13.410	0.430	3.233%	97.64万	0.00亿	0.000%
2026-05-14	14.400	13.300	14.450	13.270	-1.380	-9.401%	78.40万	0.00亿	0.000%
2026-05-13	14.400	14.680	15.330	14.010	0.460	3.235%	100.45万	0.00亿	0.000%
2026-05-12	14.710	14.220	14.730	13.680	-0.430	-2.935%	84.56万	0.00亿	0.000%
2026-05-11	15.340	14.650	15.600	14.550	-0.760	-4.932%	110.31万	0.00亿	0.000%
2026-05-08	14.980	15.410	16.620	14.930	0.300	1.985%	151.28万	0.00亿	0.000%
2026-05-07	15.000	15.110	15.550	14.250	0.020	0.133%	128.08万	0.00亿	0.000%
2026-05-06	14.850	15.090	15.460	14.060	0.240	1.616%	149.78万	0.00亿	0.000%
2026-04-30	14.140	14.850	15.420	13.850	0.350	2.414%	158.72万	0.00亿	0.000%
2026-04-29	15.200	14.500	15.350	14.120	-1.190	-7.584%	182.02万	0.00亿	0.000%
2026-04-28	14.550	15.690	15.690	14.550	1.430	10.028%	75.53万	0.00亿	0.000%
2026-04-27	13.430	14.260	14.260	12.810	1.300	10.031%	147.30万	0.00亿	0.000%
2026-04-24	11.790	12.960	12.960	11.750	1.180	10.017%	72.57万	0.00亿	0.000%
2026-04-23	12.110	11.780	12.250	11.620	-0.760	-6.061%	89.84万	0.00亿	0.000%
2026-04-22	13.770	12.540	14.000	12.280	-0.470	-3.613%	142.26万	0.00亿	0.000%
2026-04-21	13.810	13.010	13.870	12.650	-0.920	-6.604%	107.65万	0.00亿	0.000%
2026-04-20	14.310	13.930	15.290	13.630	0.030	0.216%	136.99万	0.00亿	0.000%
2026-04-17	12.220	13.900	13.900	12.050	1.260	9.968%	116.24万	0.00亿	0.000%
2026-04-16	11.900	12.640	12.700	11.600	0.570	4.722%	161.34万	0.00亿	0.000%
2026-04-15	12.400	12.070	13.080	11.780	0.180	1.514%	188.39万	0.00亿	0.000%
2026-04-14	10.810	11.890	11.890	10.530	1.080	9.991%	95.55万	0.00亿	0.000%
2026-04-13	9.940	10.810	10.810	9.940	0.000	0.000%	71.40万	0.00亿	0.000%
2026-04-10	9.750	9.830	10.320	9.500	0.000	0.000%	85.64万	0.00亿	0.000%
2026-04-09	9.780	9.850	9.920	9.050	0.000	0.000%	75.24万	0.00亿	0.000%
2026-04-08	9.880	9.970	10.000	9.500	0.000	0.000%	57.45万	0.00亿	0.000%
2026-04-07	10.000	9.580	10.290	9.350	0.000	0.000%	56.85万	0.00亿	0.000%
2026-04-03	10.110	9.490	10.340	9.490	0.000	0.000%	55.64万	0.00亿	0.000%
2026-04-02	10.350	9.990	10.530	9.920	0.000	0.000%	54.89万	0.00亿	0.000%
2026-04-01	10.660	10.400	11.230	10.060	0.000	0.000%	92.53万	0.00亿	0.000%