维科精密(301499)股票信息
| 股票代码 | 301499 |
| 股票名称 | 维科精密 |
| 最新价/元 | 27.50 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -4.45 |
| 买入/元 | 27.49 |
| 卖出/元 | 27.50 |
| 昨收/元 | 28.78 |
| 今开/元 | 28.46 |
| 最高/元 | 29.33 |
| 最低/元 | 26.53 |
| 成交量/手 | 62771.70 |
| 成交额/万 | 17366.58 |
| 股净值/元 | 50.93 |
| 市净率 | 3.06 |
| 总市值/万 | 380200.88 |
| 流通值/万 | 95050.22 |
| 换手率/% | 18.16 |
| 入市日期 | 2023-07-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
维科精密(301499)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 28.46 | 27.50 | -1.28 | -4.45 | 62771.70 | 17366.58 | 18.16 |
| 2024-10-09 | 32.13 | 28.78 | -7.20 | -20.01 | 97195.57 | 30147.75 | 28.12 |
| 2024-10-08 | 34.00 | 35.98 | 5.98 | 19.93 | 143907.72 | 48484.71 | 41.64 |
| 2024-09-30 | 25.71 | 30.00 | 4.30 | 16.73 | 134367.67 | 37579.64 | 38.88 |
| 2024-09-27 | 24.90 | 25.70 | 1.52 | 6.29 | 137043.55 | 35348.11 | 39.65 |
| 2024-09-26 | 20.15 | 24.18 | 4.03 | 20.00 | 68090.04 | 15575.40 | 19.70 |
| 2024-09-25 | 20.37 | 20.15 | 0.00 | 0.00 | 17825.71 | 3641.21 | 5.16 |
| 2024-09-24 | 19.77 | 20.15 | 0.42 | 2.13 | 15055.43 | 3008.35 | 4.36 |
| 2024-09-23 | 19.57 | 19.76 | 0.38 | 1.96 | 8743.19 | 1716.84 | 2.53 |
| 2024-09-20 | 19.69 | 19.38 | -0.20 | -1.02 | 6417.00 | 1250.63 | 1.86 |
| 2024-09-19 | 19.67 | 19.58 | 0.05 | 0.26 | 10906.00 | 2151.26 | 3.16 |
| 2024-09-18 | 19.78 | 19.53 | 0.05 | 0.26 | 8991.00 | 1734.75 | 2.60 |
| 2024-09-13 | 20.07 | 19.48 | -0.59 | -2.94 | 10514.43 | 2077.31 | 3.04 |
| 2024-09-12 | 20.77 | 20.07 | -0.60 | -2.90 | 10432.00 | 2130.32 | 3.02 |
| 2024-09-11 | 21.09 | 20.67 | -0.21 | -1.01 | 8470.00 | 1760.10 | 2.45 |
| 2024-09-10 | 20.22 | 20.88 | 0.65 | 3.21 | 9124.80 | 1869.41 | 2.64 |
| 2024-09-09 | 20.24 | 20.23 | -0.01 | -0.05 | 7156.89 | 1444.76 | 2.07 |
| 2024-09-06 | 20.97 | 20.24 | -0.73 | -3.48 | 10021.13 | 2068.51 | 2.90 |
| 2024-09-05 | 20.69 | 20.97 | 0.34 | 1.65 | 8620.13 | 1800.32 | 2.49 |
| 2024-09-04 | 20.68 | 20.63 | -0.12 | -0.58 | 7922.09 | 1636.21 | 2.29 |
| 2024-09-03 | 20.40 | 20.75 | 0.30 | 1.47 | 8721.63 | 1800.46 | 2.52 |
| 2024-09-02 | 21.24 | 20.45 | -0.69 | -3.26 | 13245.18 | 2755.42 | 3.83 |
| 2024-08-30 | 20.80 | 21.14 | 0.40 | 1.93 | 15250.18 | 3238.07 | 4.41 |
| 2024-08-29 | 20.30 | 20.74 | 0.36 | 1.77 | 9152.00 | 1886.35 | 2.65 |
| 2024-08-28 | 20.26 | 20.38 | 0.12 | 0.59 | 6944.34 | 1415.54 | 2.01 |
| 2024-08-27 | 21.31 | 20.26 | -0.80 | -3.80 | 11094.00 | 2285.03 | 3.21 |
| 2024-08-26 | 20.78 | 21.06 | 0.23 | 1.10 | 7931.00 | 1673.78 | 2.29 |
| 2024-08-23 | 21.14 | 20.83 | -0.36 | -1.70 | 10340.94 | 2164.35 | 2.99 |
| 2024-08-22 | 21.76 | 21.19 | -0.47 | -2.17 | 11631.18 | 2486.28 | 3.37 |
| 2024-08-21 | 21.79 | 21.66 | -0.13 | -0.60 | 7951.00 | 1735.13 | 2.30 |
| 2024-08-20 | 21.99 | 21.79 | -0.17 | -0.77 | 9138.64 | 1992.97 | 2.64 |
| 2024-08-19 | 22.65 | 21.96 | -0.69 | -3.05 | 13683.00 | 3041.24 | 3.96 |
| 2024-08-16 | 22.34 | 22.65 | 0.27 | 1.21 | 17696.00 | 4024.09 | 5.12 |
| 2024-08-15 | 22.22 | 22.38 | -0.04 | -0.18 | 15022.28 | 3363.93 | 4.35 |
| 2024-08-14 | 22.13 | 22.42 | 0.14 | 0.63 | 12137.06 | 2727.06 | 3.51 |
| 2024-08-13 | 21.75 | 22.28 | 0.52 | 2.39 | 8953.63 | 1970.73 | 2.59 |
| 2024-08-12 | 22.02 | 21.76 | -0.43 | -1.94 | 10700.33 | 2327.75 | 3.10 |
| 2024-08-09 | 22.59 | 22.19 | 0.02 | 0.09 | 11570.71 | 2595.53 | 3.35 |
| 2024-08-08 | 22.86 | 22.17 | -0.87 | -3.78 | 21783.14 | 4864.52 | 6.30 |
| 2024-08-07 | 22.52 | 23.04 | 0.29 | 1.28 | 21529.23 | 5009.09 | 6.23 |
| 2024-08-06 | 22.85 | 22.75 | 0.11 | 0.49 | 18138.71 | 4129.25 | 5.25 |
| 2024-08-05 | 23.83 | 22.64 | -1.61 | -6.64 | 27367.00 | 6398.08 | 7.92 |
| 2024-08-02 | 24.79 | 24.25 | -0.96 | -3.81 | 33314.81 | 8192.46 | 9.64 |
| 2024-08-01 | 24.62 | 25.21 | 0.17 | 0.68 | 51049.33 | 12727.61 | 14.77 |
| 2024-07-31 | 24.30 | 25.04 | 0.51 | 2.08 | 59261.35 | 14740.53 | 17.15 |
| 2024-07-30 | 24.82 | 24.53 | -0.31 | -1.25 | 30963.64 | 7605.08 | 8.96 |
| 2024-07-29 | 24.27 | 24.84 | 0.13 | 0.53 | 50634.80 | 12593.65 | 14.65 |
| 2024-07-26 | 24.37 | 24.71 | 0.46 | 1.90 | 53195.00 | 12929.07 | 15.39 |
| 2024-07-25 | 22.46 | 24.25 | 1.48 | 6.50 | 48401.00 | 11472.89 | 14.00 |
| 2024-07-24 | 23.40 | 22.77 | -0.53 | -2.28 | 25006.61 | 5733.37 | 7.23 |
| 2024-07-23 | 24.19 | 23.30 | -0.94 | -3.88 | 36333.14 | 8719.39 | 10.51 |
| 2024-07-22 | 23.49 | 24.24 | 0.63 | 2.67 | 36685.89 | 8781.31 | 10.61 |
| 2024-07-19 | 22.89 | 23.61 | 0.70 | 3.06 | 29064.09 | 6854.98 | 8.41 |
| 2024-07-18 | 23.12 | 22.91 | -0.59 | -2.51 | 31289.09 | 7138.39 | 9.05 |
| 2024-07-17 | 24.79 | 23.50 | -1.16 | -4.70 | 43718.00 | 10512.07 | 12.65 |
| 2024-07-16 | 24.12 | 24.66 | 0.16 | 0.65 | 54102.40 | 13446.48 | 15.65 |
| 2024-07-15 | 25.08 | 24.50 | -0.19 | -0.77 | 48743.61 | 12039.58 | 14.10 |
| 2024-07-12 | 24.02 | 24.69 | 0.13 | 0.53 | 64088.05 | 15641.51 | 18.54 |
| 2024-07-11 | 23.35 | 24.56 | 1.66 | 7.25 | 64211.99 | 15410.53 | 18.58 |
| 2024-07-10 | 21.97 | 22.90 | 0.80 | 3.62 | 36970.91 | 8494.25 | 10.70 |
| 2024-07-09 | 20.77 | 22.10 | 1.39 | 6.71 | 24236.08 | 5239.96 | 7.01 |
| 2024-07-08 | 21.55 | 20.71 | -0.79 | -3.67 | 12314.68 | 2572.42 | 3.56 |
| 2024-07-05 | 21.64 | 21.64 | 0.01 | 0.05 | 11216.63 | 2403.87 | 3.25 |
| 2024-07-04 | 22.55 | 21.63 | -0.62 | -2.79 | 16402.74 | 3625.30 | 4.75 |
| 2024-07-03 | 22.67 | 22.25 | -0.64 | -2.80 | 17663.18 | 3980.18 | 5.11 |
| 2024-07-02 | 23.14 | 22.89 | -0.49 | -2.10 | 24368.10 | 5608.39 | 7.05 |
| 2024-07-01 | 22.83 | 23.38 | 0.65 | 2.86 | 34103.80 | 7815.88 | 9.87 |
| 2024-06-28 | 22.18 | 22.73 | 0.54 | 2.43 | 23271.50 | 5281.72 | 6.73 |
| 2024-06-27 | 22.88 | 22.19 | -0.81 | -3.52 | 26597.49 | 6034.93 | 7.70 |
| 2024-06-26 | 21.43 | 23.00 | 1.57 | 7.33 | 33170.54 | 7428.38 | 9.60 |
| 2024-06-25 | 21.45 | 21.43 | 0.44 | 2.10 | 20385.08 | 4407.30 | 5.90 |
| 2024-06-24 | 22.40 | 20.99 | -1.67 | -7.37 | 19813.77 | 4263.71 | 5.73 |
| 2024-06-21 | 22.80 | 22.66 | -0.42 | -1.82 | 15481.37 | 3526.02 | 4.48 |
| 2024-06-20 | 23.59 | 23.08 | -0.50 | -2.12 | 27243.76 | 6392.63 | 7.88 |
| 2024-06-19 | 23.99 | 23.58 | -0.41 | -1.71 | 16232.16 | 3860.11 | 4.70 |
| 2024-06-18 | 23.32 | 23.99 | 0.77 | 3.32 | 21838.48 | 5208.37 | 6.32 |
| 2024-06-17 | 23.19 | 23.22 | 0.03 | 0.13 | 11535.91 | 2680.37 | 3.34 |
| 2024-06-14 | 23.28 | 23.19 | -0.19 | -0.81 | 13900.80 | 3211.43 | 4.02 |
| 2024-06-13 | 23.16 | 23.38 | 0.13 | 0.56 | 22246.55 | 5227.16 | 6.44 |
| 2024-06-12 | 22.78 | 23.25 | 0.43 | 1.88 | 17544.29 | 4077.24 | 5.08 |
| 2024-06-11 | 21.96 | 22.82 | 0.48 | 2.15 | 16903.10 | 3773.69 | 4.89 |
| 2024-06-07 | 22.04 | 22.34 | 0.54 | 2.48 | 17329.55 | 3844.46 | 5.01 |
| 2024-06-06 | 23.00 | 21.80 | -1.14 | -4.97 | 27084.69 | 6049.86 | 7.84 |
| 2024-06-05 | 23.40 | 22.94 | -0.58 | -2.47 | 21875.14 | 5114.08 | 6.33 |
| 2024-06-04 | 24.00 | 23.52 | -0.88 | -3.61 | 32967.89 | 7673.10 | 9.54 |
| 2024-06-03 | 25.03 | 24.40 | -0.56 | -2.24 | 32895.93 | 8096.11 | 9.52 |
| 2024-05-31 | 24.03 | 24.96 | 0.93 | 3.87 | 45593.13 | 11404.93 | 13.19 |
| 2024-05-30 | 24.33 | 24.03 | -0.38 | -1.56 | 25262.79 | 6120.79 | 7.31 |
| 2024-05-29 | 23.57 | 24.41 | 0.54 | 2.26 | 31353.71 | 7587.51 | 9.07 |
| 2024-05-28 | 24.70 | 23.87 | -1.14 | -4.56 | 40466.61 | 9757.53 | 11.71 |
| 2024-05-27 | 25.48 | 25.01 | -1.48 | -5.59 | 53060.16 | 13351.80 | 15.35 |
| 2024-05-24 | 26.00 | 26.49 | 0.24 | 0.91 | 67215.57 | 17625.02 | 19.45 |
| 2024-05-23 | 27.38 | 26.25 | -1.39 | -5.03 | 83508.02 | 22350.91 | 24.16 |
| 2024-05-22 | 25.75 | 27.64 | 1.26 | 4.78 | 110578.04 | 29619.01 | 31.99 |
| 2024-05-21 | 24.39 | 26.38 | 1.27 | 5.06 | 92934.82 | 23851.44 | 26.89 |
| 2024-05-20 | 23.58 | 25.11 | 2.08 | 9.03 | 71922.91 | 17862.88 | 20.81 |
| 2024-05-17 | 22.60 | 23.03 | 0.75 | 3.37 | 22691.54 | 5190.22 | 6.57 |
| 2024-05-16 | 22.37 | 22.28 | 0.06 | 0.27 | 10357.40 | 2327.07 | 3.00 |
| 2024-05-15 | 22.74 | 22.22 | -0.52 | -2.29 | 13174.71 | 2951.07 | 3.81 |
| 2024-05-14 | 23.00 | 22.74 | 0.18 | 0.80 | 11582.21 | 2649.70 | 3.35 |
日K线
周K线
月K线
