维科技术
SH600152 Forward-adjusted MAIN
8.48
+0.16
(+1.92%)
Open
8.81
High
9.07
Low
8.32
Prev close
8.32
Amplitude
9.01%
Volume
9,652.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.95
MA10
7.96
MA20
8.03
MA60
7.96
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.81 | 9.07 | 8.32 | 8.48 | 9,653万 |
| 2 | 2026-09-29 | 7.56 | 8.32 | 7.50 | 8.32 | 3,578万 |
| 3 | 2026-09-28 | 7.63 | 7.65 | 7.36 | 7.56 | 1,261万 |
| 4 | 2026-09-24 | 7.77 | 7.82 | 7.63 | 7.66 | 786万 |
| 5 | 2026-09-23 | 7.85 | 7.89 | 7.72 | 7.75 | 1,038万 |
| 6 | 2026-09-22 | 7.95 | 8.03 | 7.86 | 7.88 | 1,409万 |
| 7 | 2026-09-21 | 8.00 | 8.03 | 7.90 | 7.94 | 1,186万 |
| 8 | 2026-09-18 | 8.04 | 8.08 | 7.95 | 7.99 | 918万 |
| 9 | 2026-09-17 | 8.15 | 8.15 | 7.87 | 7.95 | 1,035万 |
| 10 | 2026-09-16 | 7.96 | 8.17 | 7.85 | 8.09 | 1,403万 |
| 11 | 2026-09-15 | 8.06 | 8.18 | 7.92 | 7.98 | 1,197万 |
| 12 | 2026-09-14 | 7.86 | 8.10 | 7.71 | 8.04 | 1,303万 |
52W
Data range
6.38
20.5%
16.62
High/low over the last 250 trading days, and where the price sits.
← Stocks