维科技术(600152)股票信息
| 股票代码 | 600152 |
| 股票名称 | 维科技术 |
| 最新价/元 | 5.86 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 5.86 |
| 卖出/元 | 5.87 |
| 昨收/元 | 5.82 |
| 今开/元 | 5.82 |
| 最高/元 | 6.05 |
| 最低/元 | 5.70 |
| 成交量/手 | 179161.00 |
| 成交额/万 | 10549.39 |
| 股净值/元 | -25.48 |
| 市净率 | 1.73 |
| 总市值/万 | 309968.01 |
| 流通值/万 | 309968.01 |
| 换手率/% | 3.39 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
维科技术(600152)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 | 5.82 | 5.86 | 0.04 | 0.69 | 179161.00 | 10549.39 | 3.39 |
| 2024-10-09 | 6.41 | 5.82 | -0.65 | -10.05 | 300386.41 | 18139.32 | 5.68 |
| 2024-10-08 | 6.69 | 6.47 | 0.39 | 6.41 | 443277.56 | 28302.73 | 8.38 |
| 2024-09-30 | 5.89 | 6.08 | 0.47 | 8.38 | 444217.70 | 26289.61 | 8.40 |
| 2024-09-27 | 5.41 | 5.61 | 0.26 | 4.86 | 199220.00 | 11000.89 | 3.77 |
| 2024-09-26 | 5.23 | 5.35 | 0.07 | 1.33 | 196203.00 | 10382.05 | 3.71 |
| 2024-09-25 | 5.33 | 5.28 | 0.04 | 0.76 | 248060.54 | 13198.60 | 4.69 |
| 2024-09-24 | 5.19 | 5.24 | 0.10 | 1.95 | 183719.56 | 9507.46 | 3.47 |
| 2024-09-23 | 5.05 | 5.14 | 0.09 | 1.78 | 142731.00 | 7320.88 | 2.70 |
| 2024-09-20 | 5.09 | 5.05 | -0.03 | -0.59 | 90332.00 | 4550.27 | 1.71 |
| 2024-09-19 | 4.93 | 5.08 | 0.18 | 3.67 | 148638.74 | 7466.25 | 2.81 |
| 2024-09-18 | 5.05 | 4.90 | -0.13 | -2.58 | 161144.00 | 7929.59 | 3.05 |
| 2024-09-13 | 5.26 | 5.03 | -0.23 | -4.37 | 229070.03 | 11641.50 | 4.33 |
| 2024-09-12 | 5.21 | 5.26 | -0.07 | -1.31 | 243582.90 | 12799.15 | 4.60 |
| 2024-09-11 | 5.25 | 5.33 | 0.06 | 1.14 | 261061.69 | 13964.70 | 4.94 |
| 2024-09-10 | 5.47 | 5.27 | -0.27 | -4.87 | 325712.00 | 17119.47 | 6.16 |
| 2024-09-09 | 5.40 | 5.54 | 0.08 | 1.47 | 397488.09 | 21708.45 | 7.51 |
| 2024-09-06 | 5.47 | 5.46 | -0.26 | -4.55 | 519625.60 | 28753.73 | 9.82 |
| 2024-09-05 | 6.25 | 5.72 | -0.44 | -7.14 | 784763.40 | 45471.56 | 14.84 |
| 2024-09-04 | 5.80 | 6.16 | 0.56 | 10.00 | 560975.91 | 33348.62 | 10.61 |
| 2024-09-03 | 5.15 | 5.60 | 0.51 | 10.02 | 246243.06 | 13370.45 | 4.66 |
| 2024-09-02 | 4.97 | 5.09 | 0.12 | 2.41 | 227191.87 | 11744.60 | 4.30 |
| 2024-08-30 | 5.01 | 4.97 | -0.04 | -0.80 | 104025.00 | 5211.54 | 1.97 |
| 2024-08-29 | 4.83 | 5.01 | 0.19 | 3.94 | 88268.00 | 4350.48 | 1.67 |
| 2024-08-28 | 4.73 | 4.82 | 0.11 | 2.34 | 62909.00 | 3006.18 | 1.19 |
| 2024-08-27 | 4.85 | 4.71 | -0.16 | -3.29 | 99908.00 | 4697.45 | 1.89 |
| 2024-08-26 | 4.69 | 4.87 | 0.19 | 4.06 | 71990.51 | 3491.32 | 1.36 |
| 2024-08-23 | 4.76 | 4.68 | -0.10 | -2.09 | 56821.00 | 2674.90 | 1.07 |
| 2024-08-22 | 4.88 | 4.78 | -0.10 | -2.05 | 42893.51 | 2068.00 | 0.81 |
| 2024-08-21 | 4.82 | 4.88 | 0.03 | 0.62 | 45147.00 | 2197.77 | 0.85 |
| 2024-08-20 | 4.95 | 4.85 | -0.08 | -1.62 | 53019.00 | 2584.12 | 1.00 |
| 2024-08-19 | 5.04 | 4.93 | -0.11 | -2.18 | 62125.11 | 3096.28 | 1.17 |
| 2024-08-16 | 5.13 | 5.04 | -0.09 | -1.75 | 48788.41 | 2475.70 | 0.92 |
| 2024-08-15 | 5.05 | 5.13 | 0.04 | 0.79 | 63222.00 | 3218.48 | 1.20 |
| 2024-08-14 | 5.12 | 5.09 | -0.04 | -0.78 | 67461.00 | 3443.22 | 1.28 |
| 2024-08-13 | 4.95 | 5.13 | 0.20 | 4.06 | 130526.01 | 6626.52 | 2.47 |
| 2024-08-12 | 4.99 | 4.93 | -0.06 | -1.20 | 40440.00 | 2002.88 | 0.76 |
| 2024-08-09 | 5.03 | 4.99 | -0.03 | -0.60 | 40656.00 | 2038.45 | 0.77 |
| 2024-08-08 | 5.04 | 5.02 | -0.01 | -0.20 | 62273.00 | 3107.37 | 1.18 |
| 2024-08-07 | 5.04 | 5.03 | 0.04 | 0.80 | 50945.00 | 2565.18 | 0.96 |
| 2024-08-06 | 4.92 | 4.99 | 0.11 | 2.25 | 80505.00 | 4020.67 | 1.52 |
| 2024-08-05 | 5.05 | 4.88 | -0.19 | -3.75 | 97894.00 | 4877.20 | 1.85 |
| 2024-08-02 | 5.19 | 5.07 | -0.12 | -2.31 | 106667.60 | 5470.34 | 2.02 |
| 2024-08-01 | 5.15 | 5.19 | 0.02 | 0.39 | 186369.50 | 9799.39 | 3.52 |
| 2024-07-31 | 4.98 | 5.17 | 0.17 | 3.40 | 178291.36 | 9116.65 | 3.37 |
| 2024-07-30 | 4.94 | 5.00 | 0.09 | 1.83 | 169961.01 | 8447.29 | 3.21 |
| 2024-07-29 | 4.87 | 4.91 | 0.02 | 0.41 | 196453.67 | 9545.22 | 3.71 |
| 2024-07-26 | 5.06 | 4.89 | -0.01 | -0.20 | 339154.53 | 16572.29 | 6.41 |
| 2024-07-25 | 4.45 | 4.90 | 0.45 | 10.11 | 138009.00 | 6548.33 | 2.61 |
| 2024-07-24 | 4.57 | 4.45 | -0.08 | -1.77 | 60156.00 | 2700.97 | 1.14 |
| 2024-07-23 | 4.60 | 4.53 | -0.07 | -1.52 | 44526.01 | 2051.84 | 0.84 |
| 2024-07-22 | 4.56 | 4.60 | 0.02 | 0.44 | 39272.00 | 1811.02 | 0.74 |
| 2024-07-19 | 4.51 | 4.58 | 0.05 | 1.10 | 37281.00 | 1698.52 | 0.70 |
| 2024-07-18 | 4.56 | 4.53 | -0.05 | -1.09 | 62979.00 | 2821.50 | 1.19 |
| 2024-07-17 | 4.65 | 4.58 | -0.10 | -2.14 | 42287.32 | 1951.75 | 0.80 |
| 2024-07-16 | 4.73 | 4.68 | -0.05 | -1.06 | 54771.00 | 2549.58 | 1.04 |
| 2024-07-15 | 4.79 | 4.73 | -0.10 | -2.07 | 72138.00 | 3449.73 | 1.36 |
| 2024-07-12 | 4.79 | 4.83 | 0.00 | 0.00 | 47978.51 | 2318.77 | 0.91 |
| 2024-07-11 | 4.65 | 4.83 | 0.23 | 5.00 | 82251.94 | 3915.70 | 1.55 |
| 2024-07-10 | 4.66 | 4.60 | -0.07 | -1.50 | 89684.94 | 4123.44 | 1.70 |
| 2024-07-09 | 4.58 | 4.67 | 0.11 | 2.41 | 74988.48 | 3461.95 | 1.42 |
| 2024-07-08 | 4.69 | 4.56 | -0.14 | -2.98 | 61334.85 | 2808.22 | 1.16 |
| 2024-07-05 | 4.61 | 4.70 | 0.06 | 1.29 | 68086.51 | 3146.14 | 1.29 |
| 2024-07-04 | 4.81 | 4.64 | -0.16 | -3.33 | 58403.00 | 2746.19 | 1.10 |
| 2024-07-03 | 4.86 | 4.80 | -0.01 | -0.21 | 44013.00 | 2119.89 | 0.83 |
| 2024-07-02 | 4.75 | 4.81 | 0.06 | 1.26 | 59063.00 | 2843.62 | 1.12 |
| 2024-07-01 | 4.80 | 4.75 | -0.05 | -1.04 | 57952.00 | 2734.50 | 1.10 |
| 2024-06-28 | 4.72 | 4.80 | 0.06 | 1.27 | 60585.02 | 2929.72 | 1.15 |
| 2024-06-27 | 4.89 | 4.74 | -0.12 | -2.47 | 54695.00 | 2631.77 | 1.03 |
| 2024-06-26 | 4.66 | 4.86 | 0.20 | 4.29 | 68800.00 | 3277.48 | 1.30 |
| 2024-06-25 | 4.64 | 4.66 | -0.02 | -0.43 | 61843.00 | 2891.62 | 1.17 |
| 2024-06-24 | 4.90 | 4.68 | -0.24 | -4.88 | 75890.00 | 3589.53 | 1.43 |
| 2024-06-21 | 5.02 | 4.92 | -0.10 | -1.99 | 44542.57 | 2215.60 | 0.84 |
| 2024-06-20 | 5.14 | 5.02 | -0.13 | -2.52 | 46234.00 | 2353.04 | 0.87 |
| 2024-06-19 | 5.18 | 5.15 | -0.03 | -0.58 | 48830.70 | 2526.15 | 0.92 |
| 2024-06-18 | 5.03 | 5.18 | 0.14 | 2.78 | 65792.41 | 3374.40 | 1.24 |
| 2024-06-17 | 5.02 | 5.04 | -0.05 | -0.98 | 53476.00 | 2706.63 | 1.01 |
| 2024-06-14 | 5.09 | 5.09 | 0.01 | 0.20 | 49430.95 | 2500.09 | 0.93 |
| 2024-06-13 | 5.10 | 5.08 | 0.02 | 0.40 | 49918.00 | 2536.29 | 0.94 |
| 2024-06-12 | 5.05 | 5.06 | 0.08 | 1.61 | 52697.01 | 2657.43 | 1.00 |
| 2024-06-11 | 4.91 | 4.98 | 0.11 | 2.26 | 69212.00 | 3370.49 | 1.31 |
| 2024-06-07 | 4.78 | 4.87 | 0.13 | 2.74 | 91700.00 | 4456.18 | 1.73 |
| 2024-06-06 | 5.06 | 4.74 | -0.36 | -7.06 | 144544.00 | 6977.52 | 2.73 |
| 2024-06-05 | 5.23 | 5.10 | -0.19 | -3.59 | 90912.00 | 4679.00 | 1.72 |
| 2024-06-04 | 5.26 | 5.29 | -0.04 | -0.75 | 87491.00 | 4603.32 | 1.65 |
| 2024-06-03 | 5.63 | 5.33 | -0.27 | -4.82 | 111867.01 | 6018.04 | 2.12 |
| 2024-05-31 | 5.53 | 5.60 | 0.07 | 1.27 | 43190.01 | 2412.35 | 0.82 |
| 2024-05-30 | 5.68 | 5.53 | -0.12 | -2.12 | 53407.61 | 2976.25 | 1.01 |
| 2024-05-29 | 5.61 | 5.65 | 0.06 | 1.07 | 69682.00 | 3967.75 | 1.32 |
| 2024-05-28 | 5.62 | 5.59 | 0.00 | 0.00 | 51914.00 | 2903.07 | 0.98 |
| 2024-05-27 | 5.48 | 5.59 | 0.08 | 1.45 | 64536.00 | 3565.37 | 1.22 |
| 2024-05-24 | 5.62 | 5.51 | -0.10 | -1.78 | 49041.00 | 2735.84 | 0.93 |
| 2024-05-23 | 5.79 | 5.61 | -0.21 | -3.61 | 84286.00 | 4777.31 | 1.59 |
| 2024-05-22 | 5.69 | 5.82 | 0.13 | 2.29 | 93710.01 | 5404.34 | 1.77 |
| 2024-05-21 | 5.66 | 5.69 | 0.00 | 0.00 | 58223.00 | 3302.90 | 1.10 |
| 2024-05-20 | 5.73 | 5.69 | -0.01 | -0.18 | 48787.00 | 2781.51 | 0.92 |
| 2024-05-17 | 5.61 | 5.70 | 0.07 | 1.24 | 55182.60 | 3124.28 | 1.04 |
| 2024-05-16 | 5.62 | 5.63 | 0.00 | 0.00 | 48984.00 | 2770.76 | 0.93 |
| 2024-05-15 | 5.68 | 5.63 | -0.04 | -0.71 | 54206.00 | 3085.51 | 1.02 |
| 2024-05-14 | 5.66 | 5.67 | 0.03 | 0.53 | 49634.00 | 2819.45 | 0.94 |
日K线
周K线
月K线
