| 股票名称 | 代码 301499 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 维科精密 | 2024-04-30 二 | 23.28 | 23.30 | 22.88 | 23.48 | 22.60 | -1.80% | 6.01% | 20763 | 4771万 | 7.91 | 31.63 | 49.25 | 2 | 维科精密 | 2024-04-29 一 | 22.52 | 22.51 | 23.30 | 23.30 | 22.52 | 3.51% | 6.05% | 20897 | 4822万 | 8.05 | 32.21 | 50.15 | 3 | 维科精密 | 2024-04-26 五 | 22.01 | 22.10 | 22.51 | 22.60 | 22.01 | 1.86% | 6.30% | 21762 | 4886万 | 7.78 | 31.12 | 48.45 | 4 | 维科精密 | 2024-04-25 四 | 22.22 | 22.38 | 22.10 | 22.81 | 22.00 | -1.25% | 6.19% | 21396 | 4792万 | 7.64 | 30.55 | 51.37 | 5 | 维科精密 | 2024-04-24 三 | 21.56 | 21.48 | 22.38 | 22.40 | 21.48 | 4.19% | 6.67% | 23046 | 5088万 | 7.74 | 30.94 | 52.02 | 6 | 维科精密 | 2024-04-23 二 | 21.18 | 20.86 | 21.48 | 21.63 | 20.88 | 2.97% | 5.47% | 18915 | 4032万 | 7.42 | 29.7 | 49.93 | 7 | 维科精密 | 2024-04-22 一 | 20.86 | 21.10 | 20.86 | 21.18 | 20.06 | -1.14% | 4.59% | 15852 | 3298万 | 7.21 | 28.84 | 48.49 | 8 | 维科精密 | 2024-04-19 五 | 21.28 | 21.46 | 21.10 | 21.84 | 20.84 | -1.68% | 5.73% | 19807 | 4211万 | 7.29 | 29.17 | 49.05 | 9 | 维科精密 | 2024-04-18 四 | 21.80 | 21.79 | 21.46 | 22.14 | 21.20 | -1.51% | 7.60% | 26285 | 5696万 | 7.42 | 29.67 | 49.88 | 10 | 维科精密 | 2024-04-17 三 | 20.00 | 19.52 | 21.79 | 21.92 | 20.00 | 11.63% | 9.47% | 32729 | 6950万 | 7.53 | 30.13 | 50.65 | 11 | 维科精密 | 2024-04-16 二 | 22.18 | 22.20 | 19.52 | 22.18 | 19.31 | -12.07% | 10.40% | 35954 | 7234万 | 6.75 | 26.99 | 45.37 | 12 | 维科精密 | 2024-04-15 一 | 23.98 | 23.86 | 22.20 | 24.29 | 21.86 | -6.96% | 9.26% | 31998 | 7286万 | 7.67 | 30.69 | 51.6 | 13 | 维科精密 | 2024-04-12 五 | 24.32 | 24.34 | 23.86 | 24.72 | 23.82 | -1.97% | 7.10% | 24552 | 5937万 | 8.25 | 32.99 | 55.46 | 14 | 维科精密 | 2024-04-11 四 | 24.58 | 24.68 | 24.34 | 25.07 | 24.30 | -1.38% | 6.99% | 24158 | 5965万 | 8.41 | 33.65 | 56.58 | 15 | 维科精密 | 2024-04-10 三 | 26.51 | 26.86 | 24.68 | 26.69 | 24.34 | -8.12% | 12.96% | 44784 | 11298万 | 8.53 | 34.12 | 57.37 | 16 | 维科精密 | 2024-04-09 二 | 26.39 | 26.35 | 26.86 | 27.14 | 26.16 | 1.94% | 8.67% | 29976 | 7957万 | 9.28 | 37.14 | 62.43 | 17 | 维科精密 | 2024-04-08 一 | 27.10 | 27.77 | 26.35 | 28.30 | 26.32 | -5.11% | 13.15% | 45435 | 12448万 | 9.11 | 36.43 | 61.25 | 18 | 维科精密 | 2024-04-03 三 | 29.32 | 30.08 | 27.77 | 29.50 | 27.68 | -7.68% | 21.27% | 73527 | 21016万 | 9.6 | 38.39 | 64.55 | 19 | 维科精密 | 2024-04-02 二 | 28.01 | 28.81 | 30.08 | 30.80 | 27.90 | 4.41% | 32.10% | 110946 | 32599万 | 10.4 | 41.59 | 69.92 | 20 | 维科精密 | 2024-04-01 一 | 27.00 | 27.37 | 28.81 | 28.88 | 27.00 | 5.26% | 23.66% | 81769 | 22840万 | 9.96 | 39.83 | 66.97 | 21 | 维科精密 | 2024-03-29 五 | 26.80 | 26.90 | 27.37 | 28.34 | 26.00 | 1.75% | 18.68% | 64549 | 17531万 | 9.46 | 37.84 | 63.62 | 22 | 维科精密 | 2024-03-28 四 | 25.50 | 25.80 | 26.90 | 27.49 | 25.25 | 4.26% | 16.76% | 57936 | 15349万 | 9.3 | 37.19 | 62.53 | 23 | 维科精密 | 2024-03-27 三 | 27.72 | 28.59 | 25.80 | 27.91 | 25.61 | -9.76% | 20.70% | 71558 | 18919万 | 8.92 | 35.67 | 59.97 | 24 | 维科精密 | 2024-03-26 二 | 25.01 | 25.16 | 28.59 | 29.60 | 25.01 | 13.63% | 33.05% | 114232 | 31741万 | 9.88 | 39.53 | 66.45 | 25 | 维科精密 | 2024-03-25 一 | 26.80 | 27.23 | 25.16 | 27.00 | 25.14 | -7.60% | 14.32% | 49510 | 12772万 | 8.7 | 34.78 | 58.48 | 26 | 维科精密 | 2024-03-22 五 | 26.80 | 27.05 | 27.23 | 28.00 | 26.00 | 0.67% | 20.34% | 70311 | 19034万 | 9.41 | 37.65 | 63.29 | 27 | 维科精密 | 2024-03-21 四 | 27.65 | 28.42 | 27.05 | 27.70 | 26.78 | -4.82% | 18.90% | 65310 | 17771万 | 9.35 | 37.4 | 62.88 | 28 | 维科精密 | 2024-03-20 三 | 27.60 | 27.06 | 28.42 | 29.29 | 27.60 | 5.03% | 28.84% | 99690 | 28137万 | 9.82 | 39.29 | 66.06 | 29 | 维科精密 | 2024-03-19 二 | 25.51 | 26.09 | 27.06 | 28.36 | 25.40 | 3.72% | 27.63% | 95514 | 25951万 | 9.35 | 37.41 | 62.9 | 30 | 维科精密 | 2024-03-18 一 | 25.05 | 24.91 | 26.09 | 26.58 | 25.03 | 4.74% | 19.91% | 68825 | 17813万 | 9.02 | 36.07 | 60.64 | 31 | 维科精密 | 2024-03-15 五 | 23.72 | 23.73 | 24.91 | 24.98 | 23.72 | 4.97% | 12.71% | 43938 | 10741万 | 8.61 | 34.44 | 57.9 | 32 | 维科精密 | 2024-03-14 四 | 24.50 | 24.37 | 23.73 | 24.52 | 23.34 | -2.63% | 8.44% | 29182 | 6987万 | 8.2 | 32.81 | 55.16 | 33 | 维科精密 | 2024-03-08 五 | 23.93 | 23.50 | 23.38 | 24.00 | 23.04 | -0.51% | 7.28% | 25164 | 5888万 | 8.08 | 32.32 | 54.34 | 34 | 维科精密 | 2024-03-07 四 | 24.00 | 24.13 | 23.50 | 24.55 | 23.50 | -2.61% | 10.49% | 36256 | 8716万 | 8.12 | 32.49 | 54.62 | 35 | 维科精密 | 2024-03-06 三 | 23.41 | 23.60 | 24.13 | 24.38 | 23.41 | 2.25% | 10.54% | 36414 | 8690万 | 8.34 | 33.36 | 56.09 | 36 | 维科精密 | 2024-03-05 二 | 24.50 | 24.85 | 23.60 | 24.80 | 23.52 | -5.03% | 14.80% | 51143 | 12211万 | 8.16 | 32.63 | 54.86 | 37 | 维科精密 | 2024-03-04 一 | 24.26 | 24.41 | 24.85 | 25.63 | 24.06 | 1.80% | 18.83% | 65074 | 16193万 | 8.59 | 34.36 | 57.76 | 38 | 维科精密 | 2024-03-01 五 | 24.54 | 23.38 | 24.41 | 26.44 | 24.05 | 4.41% | 20.54% | 70982 | 17588万 | 8.44 | 33.75 | 56.74 | 39 | 维科精密 | 2024-02-29 四 | 21.44 | 21.88 | 23.38 | 23.39 | 21.44 | 6.86% | 14.88% | 51421 | 11665万 | 8.08 | 32.32 | 54.34 | 40 | 维科精密 | 2024-02-28 三 | 25.12 | 25.25 | 21.88 | 25.37 | 21.60 | -13.35% | 24.00% | 82959 | 19918万 | 7.56 | 30.25 | 50.86 | 41 | 维科精密 | 2024-02-27 二 | 23.40 | 22.97 | 25.25 | 27.30 | 23.00 | 9.93% | 25.27% | 87340 | 21748万 | 8.73 | 34.91 | 58.69 | 42 | 维科精密 | 2024-02-26 一 | 22.30 | 22.20 | 22.97 | 23.80 | 22.30 | 3.47% | 17.31% | 59826 | 13763万 | 7.94 | 31.76 | 53.39 | 43 | 维科精密 | 2024-02-23 五 | 21.26 | 21.12 | 22.20 | 22.30 | 20.86 | 5.11% | 11.63% | 40194 | 8719万 | 7.67 | 30.69 | 51.6 | 44 | 维科精密 | 2024-02-22 四 | 20.21 | 20.42 | 21.12 | 21.13 | 20.13 | 3.43% | 8.78% | 30343 | 6320万 | 7.3 | 29.2 | 49.09 | 45 | 维科精密 | 2024-02-21 三 | 19.62 | 19.91 | 20.42 | 21.50 | 19.52 | 2.56% | 11.14% | 38489 | 8041万 | 7.06 | 28.23 | 47.46 | 46 | 维科精密 | 2024-02-20 二 | 19.57 | 19.23 | 19.91 | 20.03 | 19.01 | 3.54% | 7.10% | 24541 | 4820万 | 6.88 | 27.53 | 46.28 | 47 | 维科精密 | 2024-02-19 一 | 18.71 | 18.39 | 19.23 | 19.47 | 18.39 | 4.57% | 7.43% | 25694 | 4920万 | 6.65 | 26.59 | 44.7 | 48 | 维科精密 | 2024-02-08 四 | 16.45 | 16.53 | 18.39 | 18.49 | 16.21 | 11.25% | 9.54% | 32971 | 5747万 | 6.36 | 25.43 | 42.75 | 49 | 维科精密 | 2024-02-07 三 | 17.99 | 17.81 | 16.53 | 18.20 | 16.51 | -7.19% | 11.14% | 38503 | 6670万 | 5.71 | 22.85 | 38.42 | 50 | 维科精密 | 2024-02-06 二 | 17.19 | 17.35 | 17.81 | 18.45 | 15.70 | 2.65% | 9.86% | 34088 | 5819万 | 6.16 | 24.62 | 41.4 | 51 | 维科精密 | 2024-02-05 一 | 20.00 | 20.30 | 17.35 | 20.30 | 17.20 | -14.53% | 9.27% | 32027 | 5838万 | 6 | 23.99 | 40.33 | 52 | 维科精密 | 2024-02-02 五 | 21.82 | 21.64 | 20.30 | 22.28 | 19.50 | -6.19% | 6.88% | 23781 | 4931万 | 7.02 | 28.07 | 47.19 | 53 | 维科精密 | 2024-02-01 四 | 22.07 | 22.04 | 21.64 | 22.35 | 21.28 | -1.81% | 4.96% | 17135 | 3734万 | 7.48 | 29.92 | 50.3 | 54 | 维科精密 | 2024-01-31 三 | 23.49 | 23.30 | 22.04 | 23.51 | 22.04 | -5.41% | 7.05% | 24364 | 5511万 | 7.62 | 30.47 | 51.23 | 55 | 维科精密 | 2024-01-30 二 | 24.25 | 24.03 | 23.30 | 24.85 | 23.22 | -3.04% | 7.46% | 25790 | 6213万 | 8.05 | 32.21 | 54.16 | 56 | 维科精密 | 2024-01-29 一 | 25.90 | 25.17 | 24.03 | 25.97 | 24.01 | -4.53% | 9.10% | 31460 | 7800万 | 8.31 | 33.22 | 55.86 | 57 | 维科精密 | 2024-01-26 五 | 25.04 | 25.02 | 25.17 | 25.25 | 24.55 | 0.60% | 5.78% | 19964 | 4986万 | 8.7 | 34.8 | 58.51 | 58 | 维科精密 | 2024-01-25 四 | 23.95 | 23.93 | 25.02 | 25.24 | 23.55 | 4.55% | 7.80% | 26964 | 6603万 | 8.65 | 34.59 | 58.16 | 59 | 维科精密 | 2024-01-24 三 | 23.79 | 23.74 | 23.93 | 24.15 | 23.00 | 0.80% | 5.77% | 19956 | 4728万 | 8.27 | 33.08 | 55.62 | 60 | 维科精密 | 2024-01-23 二 | 23.53 | 23.50 | 23.74 | 23.99 | 23.25 | 1.02% | 5.75% | 19858 | 4690万 | 8.21 | 32.82 | 55.18 | 61 | 维科精密 | 2024-01-22 一 | 24.98 | 25.50 | 23.50 | 25.89 | 23.31 | -7.84% | 8.85% | 30603 | 7491万 | 8.12 | 32.49 | 54.62 | 62 | 维科精密 | 2024-01-19 五 | 26.15 | 26.17 | 25.50 | 26.20 | 25.50 | -2.56% | 3.74% | 12264 | 3162万 | 8.36 | 35.25 | 59.27 | 63 | 维科精密 | 2024-01-18 四 | 26.07 | 26.43 | 26.17 | 26.64 | 25.50 | -0.98% | 5.32% | 17424 | 4525万 | 8.58 | 36.18 | 60.83 | 64 | 维科精密 | 2024-01-17 三 | 27.65 | 27.60 | 26.43 | 27.65 | 26.43 | -4.24% | 5.18% | 16979 | 4561万 | 8.66 | 36.54 | 61.43 | 65 | 维科精密 | 2024-01-16 二 | 27.57 | 27.58 | 27.60 | 27.87 | 27.07 | 0.07% | 4.71% | 15448 | 4230万 | 9.05 | 38.16 | 64.15 | 66 | 维科精密 | 2024-01-15 一 | 28.12 | 28.28 | 27.58 | 28.27 | 27.32 | -2.48% | 5.30% | 17366 | 4801万 | 9.04 | 38.13 | 64.11 | 67 | 维科精密 | 2024-01-12 五 | 29.06 | 29.24 | 28.28 | 29.33 | 28.28 | -3.28% | 5.83% | 19106 | 5515万 | 9.27 | 39.1 | 65.73 | 68 | 维科精密 | 2024-01-11 四 | 28.14 | 28.39 | 29.24 | 29.42 | 28.10 | 2.99% | 5.90% | 19340 | 5579万 | 9.59 | 40.43 | 67.97 | 69 | 维科精密 | 2024-01-10 三 | 29.00 | 29.27 | 28.39 | 29.18 | 27.60 | -3.01% | 8.17% | 26768 | 7619万 | 9.31 | 39.25 | 65.99 | 70 | 维科精密 | 2024-01-09 二 | 29.76 | 29.88 | 29.27 | 30.49 | 29.00 | -2.04% | 8.98% | 29451 | 8754万 | 9.6 | 40.47 | 68.04 | 71 | 维科精密 | 2024-01-08 一 | 30.43 | 30.95 | 29.88 | 31.18 | 29.87 | -3.46% | 11.70% | 38352 | 11619万 | 9.8 | 41.31 | 69.45 | 72 | 维科精密 | 2024-01-05 五 | 28.97 | 28.89 | 30.95 | 31.00 | 28.72 | 7.13% | 17.63% | 57794 | 17259万 | 10.15 | 42.79 | 71.94 | 73 | 维科精密 | 2024-01-04 四 | 28.74 | 28.72 | 28.89 | 29.15 | 28.39 | 0.59% | 3.74% | 12254 | 3534万 | 9.47 | 39.94 | 67.15 | 74 | 维科精密 | 2024-01-03 三 | 28.93 | 28.92 | 28.72 | 29.01 | 28.42 | -0.69% | 4.04% | 13257 | 3805万 | 9.41 | 39.71 | 66.76 | 75 | 维科精密 | 2024-01-02 二 | 29.42 | 29.41 | 28.92 | 29.54 | 28.88 | -1.67% | 4.35% | 14249 | 4158万 | 9.48 | 39.98 | 67.22 | 76 | 维科精密 | 2023-12-29 五 | 29.20 | 29.22 | 29.41 | 29.55 | 29.04 | 0.65% | 5.30% | 17361 | 5104万 | 9.64 | 40.66 | 68.36 | 77 | 维科精密 | 2023-12-28 四 | 28.50 | 28.48 | 29.22 | 29.29 | 28.12 | 2.60% | 6.34% | 20796 | 6009万 | 9.58 | 40.4 | 67.92 | 78 | 维科精密 | 2023-12-27 三 | 28.35 | 28.32 | 28.48 | 28.54 | 28.05 | 0.56% | 4.00% | 13128 | 3718万 | 9.34 | 39.37 | 66.2 | 79 | 维科精密 | 2023-12-26 二 | 29.36 | 29.35 | 28.32 | 29.57 | 28.30 | -3.51% | 6.32% | 20715 | 5918万 | 9.28 | 39.15 | 65.83 | 80 | 维科精密 | 2023-12-25 一 | 29.52 | 29.57 | 29.35 | 29.95 | 29.23 | -0.74% | 3.81% | 12479 | 3676万 | 9.62 | 40.58 | 68.22 | 81 | 维科精密 | 2023-12-22 五 | 30.39 | 30.36 | 29.57 | 30.48 | 29.35 | -2.60% | 8.05% | 26396 | 7884万 | 9.69 | 40.88 | 68.73 | 82 | 维科精密 | 2023-12-21 四 | 30.45 | 30.64 | 30.36 | 30.81 | 29.80 | -0.91% | 7.35% | 24092 | 7311万 | 9.95 | 41.97 | 70.57 | 83 | 维科精密 | 2023-12-20 三 | 30.27 | 30.24 | 30.64 | 30.92 | 30.27 | 1.32% | 7.84% | 25706 | 7888万 | 10.04 | 42.36 | 71.22 | 84 | 维科精密 | 2023-12-19 二 | 30.05 | 30.20 | 30.24 | 30.34 | 29.80 | 0.13% | 4.67% | 15319 | 4608万 | 9.91 | 41.81 | 70.29 | 85 | 维科精密 | 2023-12-18 一 | 30.72 | 30.60 | 30.20 | 30.80 | 30.01 | -1.31% | 5.52% | 18111 | 5502万 | 9.9 | 41.75 | 70.2 | 86 | 维科精密 | 2023-12-15 五 | 31.40 | 31.30 | 30.60 | 31.57 | 30.56 | -2.24% | 7.48% | 24520 | 7567万 | 10.03 | 42.31 | 71.13 | 87 | 维科精密 | 2023-12-14 四 | 32.28 | 32.34 | 31.30 | 32.58 | 31.27 | -3.22% | 10.47% | 34333 | 10898万 | 10.26 | 43.27 | 72.75 | 88 | 维科精密 | 2023-12-13 三 | 32.23 | 32.42 | 32.34 | 32.82 | 31.81 | -0.25% | 8.82% | 28914 | 9369万 | 10.6 | 44.71 | 75.17 | 89 | 维科精密 | 2023-12-12 二 | 32.69 | 32.53 | 32.42 | 32.69 | 31.92 | -0.34% | 7.43% | 24366 | 7864万 | 10.63 | 44.82 | 75.36 | 90 | 维科精密 | 2023-12-11 一 | 31.86 | 31.86 | 32.53 | 32.60 | 31.49 | 2.10% | 9.09% | 29789 | 9629万 | 10.66 | 44.97 | 75.61 | 91 | 维科精密 | 2023-12-08 五 | 32.51 | 32.58 | 31.86 | 32.80 | 31.86 | -2.21% | 10.87% | 35631 | 11477万 | 10.44 | 44.05 | 74.06 | 92 | 维科精密 | 2023-12-07 四 | 32.52 | 32.64 | 32.58 | 32.75 | 32.02 | -0.18% | 9.40% | 30807 | 9987万 | 10.68 | 45.04 | 75.73 | 93 | 维科精密 | 2023-12-06 三 | 32.78 | 33.04 | 32.64 | 33.49 | 32.40 | -1.21% | 12.62% | 41358 | 13594万 | 10.7 | 45.13 | 75.87 | 94 | 维科精密 | 2023-12-05 二 | 34.39 | 34.59 | 33.04 | 34.66 | 33.01 | -4.48% | 15.99% | 52407 | 17626万 | 10.83 | 45.68 | 76.8 | 95 | 维科精密 | 2023-12-04 一 | 35.10 | 35.28 | 34.59 | 35.61 | 34.48 | -1.96% | 16.64% | 54533 | 19010万 | 11.34 | 47.82 | 80.4 | 96 | 维科精密 | 2023-12-01 五 | 36.03 | 35.84 | 35.28 | 36.32 | 34.22 | -1.56% | 19.29% | 63247 | 22128万 | 11.57 | 48.78 | 82.01 | 97 | 维科精密 | 2023-11-30 四 | 37.02 | 38.74 | 35.84 | 38.30 | 35.71 | -7.49% | 29.07% | 95306 | 34947万 | 11.75 | 49.55 | 83.31 | 98 | 维科精密 | 2023-11-29 三 | 39.85 | 39.65 | 38.74 | 40.88 | 37.90 | -2.30% | 38.24% | 125366 | 49046万 | 12.7 | 53.56 | 90.05 | 99 | 维科精密 | 2023-11-28 二 | 35.80 | 36.34 | 39.65 | 41.70 | 35.70 | 9.11% | 48.36% | 158519 | 61242万 | 13 | 54.82 | 92.16 | 100 | 维科精密 | 2023-11-27 一 | 38.48 | 37.11 | 36.34 | 39.16 | 35.53 | -2.07% | 31.46% | 103132 | 37796万 | 11.91 | 50.24 | 84.47 | 101 | 维科精密 | 2023-11-24 五 | 36.80 | 35.69 | 37.11 | 38.90 | 36.19 | 3.98% | 42.86% | 140502 | 52310万 | 12.17 | 51.31 | 86.26 | 102 | 维科精密 | 2023-11-23 四 | 33.15 | 33.33 | 35.69 | 36.88 | 33.15 | 7.08% | 33.75% | 110635 | 38981万 | 11.7 | 49.34 | 82.96 | 103 | 维科精密 | 2023-11-22 三 | 33.86 | 34.18 | 33.33 | 34.10 | 33.30 | -2.49% | 8.95% | 29328 | 9856万 | 10.93 | 46.08 | 77.47 | 104 | 维科精密 | 2023-11-21 二 | 34.73 | 34.83 | 34.18 | 34.84 | 33.95 | -1.87% | 11.36% | 37239 | 12776万 | 11.2 | 47.26 | 79.45 | 105 | 维科精密 | 2023-11-20 一 | 34.98 | 34.91 | 34.83 | 35.16 | 34.30 | -0.23% | 12.61% | 41351 | 14371万 | 11.42 | 48.15 | 80.96 | 106 | 维科精密 | 2023-11-17 五 | 34.23 | 34.80 | 34.91 | 35.16 | 34.23 | 0.32% | 16.84% | 55192 | 19180万 | 11.44 | 48.26 | 81.15 | 107 | 维科精密 | 2023-11-16 四 | 34.64 | 34.79 | 34.80 | 35.09 | 34.00 | 0.03% | 23.64% | 77488 | 26758万 | 11.41 | 48.11 | 80.89 | 108 | 维科精密 | 2023-11-15 三 | 33.80 | 33.46 | 34.79 | 35.53 | 33.30 | 3.97% | 25.16% | 82495 | 28413万 | 11.4 | 48.1 | 80.87 | 109 | 维科精密 | 2023-11-14 二 | 33.18 | 33.23 | 33.46 | 33.90 | 33.00 | 0.69% | 10.85% | 35554 | 11881万 | 10.97 | 46.26 | 77.77 | 110 | 维科精密 | 2023-11-13 一 | 32.93 | 32.50 | 33.23 | 33.25 | 32.60 | 2.25% | 9.71% | 31822 | 10515万 | 10.89 | 45.94 | 77.24 | 111 | 维科精密 | 2023-11-10 五 | 32.76 | 32.74 | 32.50 | 33.02 | 32.17 | -0.73% | 5.64% | 18478 | 6001万 | 10.65 | 44.93 | 75.54 | 112 | 维科精密 | 2023-11-09 四 | 33.23 | 33.33 | 32.74 | 33.35 | 32.58 | -1.77% | 9.53% | 31243 | 10268万 | 10.73 | 45.26 | 76.1 | 113 | 维科精密 | 2023-11-08 三 | 33.21 | 33.20 | 33.33 | 33.75 | 32.81 | 0.39% | 10.78% | 35343 | 11737万 | 10.93 | 46.08 | 77.47 | 114 | 维科精密 | 2023-11-07 二 | 33.15 | 32.91 | 33.20 | 33.48 | 32.62 | 0.88% | 11.46% | 37564 | 12423万 | 10.88 | 45.9 | 77.17 | 115 | 维科精密 | 2023-11-06 一 | 32.30 | 32.30 | 32.91 | 33.20 | 32.25 | 1.89% | 11.39% | 37338 | 12276万 | 10.79 | 45.5 | 76.5 | 116 | 维科精密 | 2023-11-03 五 | 31.35 | 30.99 | 32.30 | 33.02 | 31.34 | 4.23% | 11.75% | 38529 | 12433万 | 10.59 | 44.66 | 75.08 | 117 | 维科精密 | 2023-11-02 四 | 31.55 | 31.51 | 30.99 | 32.20 | 30.96 | -1.65% | 6.75% | 22118 | 6943万 | 10.16 | 42.85 | 72.03 | 118 | 维科精密 | 2023-11-01 三 | 31.81 | 31.95 | 31.51 | 32.22 | 31.42 | -1.38% | 6.67% | 21871 | 6947万 | 10.33 | 43.56 | 73.24 | 119 | 维科精密 | 2023-10-31 二 | 32.54 | 32.53 | 31.95 | 32.68 | 31.61 | -1.78% | 8.71% | 28551 | 9169万 | 10.47 | 44.17 | 74.27 | 120 | 维科精密 | 2023-10-30 一 | 32.15 | 32.86 | 32.53 | 32.78 | 31.69 | -1.00% | 9.52% | 31215 | 10098万 | 10.66 | 44.97 | 75.61 | 121 | 维科精密 | 2023-10-27 五 | 32.00 | 32.45 | 32.86 | 33.27 | 32.00 | 1.26% | 11.65% | 38191 | 12575万 | 10.77 | 45.43 | 76.38 | 122 | 维科精密 | 2023-10-26 四 | 31.62 | 31.87 | 32.45 | 32.57 | 31.20 | 1.82% | 10.89% | 35708 | 11410万 | 10.64 | 44.86 | 75.43 | 123 | 维科精密 | 2023-10-25 三 | 31.41 | 31.59 | 31.87 | 32.52 | 31.22 | 0.89% | 11.25% | 36891 | 11736万 | 10.45 | 44.06 | 74.08 | 124 | 维科精密 | 2023-10-24 二 | 29.99 | 30.14 | 31.59 | 31.88 | 29.86 | 4.81% | 16.08% | 52727 | 16438万 | 10.36 | 43.67 | 73.43 | 125 | 维科精密 | 2023-10-23 一 | 33.70 | 34.59 | 30.14 | 33.70 | 29.68 | -12.86% | 18.93% | 62056 | 19087万 | 9.88 | 41.67 | 70.06 | 126 | 维科精密 | 2023-10-20 五 | 34.00 | 34.00 | 34.59 | 35.50 | 33.70 | 1.74% | 16.35% | 53595 | 18591万 | 11.34 | 47.82 | 67.71 | 127 | 维科精密 | 2023-10-19 四 | 33.50 | 33.76 | 34.00 | 34.64 | 32.84 | 0.71% | 12.08% | 39612 | 13463万 | 11.15 | 47.01 | 66.55 | 128 | 维科精密 | 2023-10-18 三 | 34.14 | 34.37 | 33.76 | 34.44 | 33.56 | -1.77% | 9.87% | 32365 | 10955万 | 11.07 | 46.67 | 66.08 | 129 | 维科精密 | 2023-10-17 二 | 34.88 | 34.87 | 34.37 | 34.95 | 33.80 | -1.43% | 12.15% | 39838 | 13615万 | 11.27 | 47.52 | 67.28 | 130 | 维科精密 | 2023-10-16 一 | 35.28 | 35.16 | 34.87 | 35.89 | 34.32 | -0.82% | 12.78% | 41906 | 14751万 | 11.43 | 48.21 | 68.26 | 131 | 维科精密 | 2023-10-13 五 | 35.40 | 35.42 | 35.16 | 36.15 | 35.03 | -0.73% | 12.05% | 39492 | 14016万 | 11.53 | 48.61 | 68.82 | 132 | 维科精密 | 2023-10-12 四 | 35.80 | 35.82 | 35.42 | 36.30 | 34.71 | -1.12% | 15.71% | 51508 | 18338万 | 11.61 | 48.97 | 69.33 | 133 | 维科精密 | 2023-10-11 三 | 35.50 | 35.40 | 35.82 | 35.98 | 35.00 | 1.19% | 14.28% | 46815 | 16657万 | 11.74 | 49.52 | 70.11 | 134 | 维科精密 | 2023-10-10 二 | 37.98 | 38.10 | 35.40 | 38.00 | 35.26 | -7.09% | 26.85% | 88010 | 31589万 | 11.6 | 48.94 | 69.29 | 135 | 维科精密 | 2023-10-09 一 | 36.56 | 36.38 | 38.10 | 38.45 | 36.56 | 4.73% | 28.67% | 93989 | 35466万 | 12.49 | 52.68 | 74.58 | 136 | 维科精密 | 2023-09-28 四 | 37.21 | 37.26 | 36.38 | 38.18 | 36.25 | -2.36% | 22.05% | 72299 | 26833万 | 11.93 | 50.3 | 71.21 | 137 | 维科精密 | 2023-09-27 三 | 37.13 | 37.64 | 37.26 | 37.78 | 35.58 | -1.01% | 20.15% | 66058 | 24451万 | 12.21 | 51.51 | 72.93 | 138 | 维科精密 | 2023-09-26 二 | 38.18 | 38.90 | 37.64 | 39.38 | 37.33 | -3.24% | 23.20% | 76070 | 28913万 | 12.34 | 52.04 | 73.68 | 139 | 维科精密 | 2023-09-25 一 | 38.86 | 38.80 | 38.90 | 39.45 | 38.36 | 0.26% | 24.60% | 80646 | 31398万 | 12.75 | 53.78 | 76.14 | 140 | 维科精密 | 2023-09-22 五 | 39.50 | 41.55 | 38.80 | 40.80 | 38.71 | -6.62% | 37.46% | 122787 | 48317万 | 12.72 | 53.64 | 75.95 | 141 | 维科精密 | 2023-09-21 四 | 40.18 | 40.17 | 41.55 | 42.38 | 39.33 | 3.44% | 38.97% | 127740 | 52148万 | 13.62 | 57.44 | 81.33 | 142 | 维科精密 | 2023-09-20 三 | 39.47 | 40.45 | 40.17 | 41.17 | 39.40 | -0.69% | 25.22% | 82688 | 33044万 | 13.17 | 55.54 | 78.63 | 143 | 维科精密 | 2023-09-19 二 | 40.00 | 40.28 | 40.45 | 41.37 | 38.55 | 0.42% | 45.35% | 148653 | 59315万 | 13.26 | 55.92 | 79.18 | 144 | 维科精密 | 2023-09-18 一 | 33.69 | 33.57 | 40.28 | 40.28 | 33.68 | 19.99% | 35.52% | 116452 | 45262万 | 13.2 | 55.69 | 78.85 | 145 | 维科精密 | 2023-09-15 五 | 33.90 | 33.50 | 33.57 | 34.29 | 33.44 | 0.21% | 7.18% | 23535 | 7957万 | 11 | 46.41 | 65.71 | 146 | 维科精密 | 2023-09-14 四 | 34.80 | 35.16 | 33.50 | 35.50 | 33.39 | -4.72% | 10.92% | 35783 | 12233万 | 10.98 | 46.32 | 65.57 | 147 | 维科精密 | 2023-09-13 三 | 36.10 | 36.91 | 35.16 | 36.35 | 34.68 | -4.74% | 14.33% | 46980 | 16567万 | 11.53 | 48.61 | 68.82 | 148 | 维科精密 | 2023-09-12 二 | 36.20 | 35.93 | 36.91 | 37.59 | 35.31 | 2.73% | 21.59% | 70781 | 25909万 | 12.1 | 51.03 | 72.25 | 149 | 维科精密 | 2023-09-11 一 | 34.70 | 35.18 | 35.93 | 36.31 | 34.58 | 2.13% | 14.79% | 48480 | 17261万 | 11.78 | 49.67 | 70.33 | 150 | 维科精密 | 2023-09-08 五 | 33.75 | 34.01 | 35.18 | 36.03 | 33.65 | 3.44% | 14.74% | 48311 | 16915万 | 11.53 | 48.64 | 68.86 | 151 | 维科精密 | 2023-09-07 四 | 36.60 | 36.04 | 34.01 | 36.73 | 34.01 | -5.63% | 14.79% | 48481 | 16961万 | 11.15 | 47.02 | 66.57 | 152 | 维科精密 | 2023-09-06 三 | 35.56 | 35.61 | 36.04 | 36.35 | 35.50 | 1.21% | 10.28% | 33714 | 12099万 | 11.81 | 49.83 | 70.55 | 153 | 维科精密 | 2023-09-05 二 | 36.30 | 36.37 | 35.61 | 36.71 | 35.10 | -2.09% | 14.00% | 45884 | 16406万 | 11.67 | 49.23 | 69.7 | 154 | 维科精密 | 2023-09-04 一 | 36.03 | 36.90 | 36.37 | 37.20 | 36.03 | -1.44% | 17.18% | 56308 | 20599万 | 11.92 | 50.28 | 71.19 | 155 | 维科精密 | 2023-09-01 五 | 36.33 | 36.25 | 36.90 | 38.89 | 36.00 | 1.79% | 25.91% | 84926 | 31849万 | 12.1 | 51.02 | 72.23 | 156 | 维科精密 | 2023-08-31 四 | 36.00 | 36.21 | 36.25 | 37.16 | 35.72 | 0.11% | 15.06% | 49371 | 18019万 | 11.88 | 50.12 | 70.96 | 157 | 维科精密 | 2023-08-30 三 | 36.50 | 36.67 | 36.21 | 37.48 | 35.95 | -1.25% | 25.66% | 84132 | 30856万 | 11.87 | 50.06 | 70.88 | 158 | 维科精密 | 2023-08-29 二 | 32.74 | 32.74 | 36.67 | 37.93 | 32.70 | 12.00% | 33.97% | 111370 | 39657万 | 12.02 | 50.7 | 71.78 | 159 | 维科精密 | 2023-08-28 一 | 34.90 | 32.55 | 32.74 | 35.31 | 31.98 | 0.58% | 21.31% | 69843 | 23514万 | 10.73 | 45.26 | 64.09 | 160 | 维科精密 | 2023-08-25 五 | 35.00 | 35.50 | 32.55 | 35.42 | 31.89 | -8.31% | 22.53% | 73854 | 24701万 | 10.67 | 45 | 63.71 | 161 | 维科精密 | 2023-08-23 三 | 38.35 | 39.18 | 36.06 | 39.09 | 35.83 | -7.96% | 30.09% | 98649 | 36933万 | 11.82 | 49.85 | 70.58 | 162 | 维科精密 | 2023-08-22 二 | 42.48 | 42.10 | 39.18 | 42.99 | 38.60 | -6.94% | 34.07% | 111703 | 45197万 | 12.84 | 54.17 | 76.69 |
|
行情刷新 | 流通股东
|