沃格光电 sh.603773
83.22
+4.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 80.00 | 87.09 | 79.99 | 83.22 | +4.03% | 22.56 | 11.99% |
| 2026-05-22 | 81.00 | 84.95 | 75.60 | 80.00 | -1.26% | 24.48 | 13.53% |
| 2026-05-21 | 83.02 | 85.54 | 79.88 | 81.02 | +4.19% | 30.18 | 16.19% |
| 2026-05-20 | 67.99 | 77.80 | 67.19 | 77.76 | +9.94% | 24.62 | 15.02% |
| 2026-05-19 | 61.39 | 74.00 | 61.39 | 70.73 | +4.80% | 29.73 | 19.73% |
| 2026-05-18 | 67.49 | 67.49 | 67.49 | 67.49 | -10.00% | 0.83 | 0.55% |
| 2026-05-15 | 74.99 | 74.99 | 74.99 | 74.99 | -10.00% | 1.78 | 1.06% |
| 2026-05-14 | 88.30 | 88.88 | 81.09 | 83.32 | -5.43% | 27.83 | 14.68% |
| 2026-05-13 | 78.98 | 88.88 | 78.98 | 88.10 | +7.75% | 26.11 | 13.50% |
| 2026-05-12 | 82.18 | 86.03 | 78.00 | 81.76 | +2.16% | 30.99 | 16.76% |
| 2026-05-11 | 74.08 | 80.03 | 73.67 | 80.03 | +10.01% | 20.35 | 11.45% |
| 2026-05-08 | 66.30 | 74.00 | 65.00 | 72.75 | +6.05% | 24.22 | 15.19% |
| 2026-05-07 | 68.56 | 70.11 | 64.68 | 68.60 | +2.69% | 23.82 | 15.57% |
| 2026-05-06 | 72.00 | 72.00 | 65.36 | 66.80 | -3.68% | 23.70 | 15.63% |
| 2026-04-30 | 71.83 | 72.75 | 66.50 | 69.35 | -0.56% | 18.87 | 12.17% |
| 2026-04-29 | 64.41 | 69.74 | 64.41 | 69.74 | +10.00% | 13.97 | 9.12% |
| 2026-04-28 | 66.90 | 66.90 | 62.82 | 63.40 | -1.14% | 17.61 | 12.17% |
| 2026-04-27 | 60.57 | 64.13 | 60.06 | 64.13 | +10.00% | 8.50 | 5.96% |
| 2026-04-24 | 60.38 | 62.09 | 57.38 | 58.30 | -3.64% | 15.67 | 11.82% |
| 2026-04-23 | 61.50 | 66.00 | 60.00 | 60.50 | -6.00% | 20.66 | 14.94% |