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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.70 | 30.88 | 30.20 | 30.83 | -0.48% | 1.91 | 3.06% |
| 2025-08-19 | 30.77 | 31.53 | 30.71 | 30.98 | +0.26% | 2.56 | 4.04% |
| 2025-08-18 | 30.68 | 31.36 | 30.65 | 30.90 | +0.03% | 2.98 | 4.72% |
| 2025-08-15 | 30.20 | 31.44 | 30.20 | 30.89 | +2.86% | 3.29 | 5.20% |
| 2025-08-14 | 31.62 | 31.88 | 29.98 | 30.03 | -6.10% | 4.57 | 7.33% |
| 2025-08-13 | 32.52 | 32.60 | 31.51 | 31.98 | -1.99% | 4.09 | 6.26% |
| 2025-08-12 | 32.55 | 32.90 | 31.91 | 32.63 | -0.76% | 5.54 | 8.38% |
| 2025-08-11 | 32.00 | 34.24 | 31.76 | 32.88 | +5.62% | 9.71 | 14.45% |
| 2025-08-08 | 28.50 | 31.13 | 28.40 | 31.13 | +10.00% | 2.80 | 4.48% |
| 2025-08-07 | 27.50 | 28.67 | 27.49 | 28.30 | +2.98% | 2.79 | 4.85% |
| 2025-08-06 | 27.61 | 28.10 | 27.29 | 27.48 | -0.43% | 1.54 | 2.73% |
| 2025-08-05 | 27.28 | 27.63 | 27.00 | 27.60 | +1.02% | 1.57 | 2.82% |
| 2025-08-04 | 26.85 | 27.56 | 26.01 | 27.32 | +0.26% | 1.70 | 3.07% |
| 2025-08-01 | 27.77 | 28.00 | 27.02 | 27.25 | -1.30% | 2.42 | 4.32% |
| 2025-07-31 | 27.59 | 28.96 | 27.53 | 27.61 | +2.26% | 4.75 | 8.27% |
| 2025-07-30 | 27.69 | 28.25 | 26.88 | 27.00 | -4.49% | 5.85 | 10.44% |
| 2025-07-29 | 27.30 | 28.27 | 27.30 | 28.27 | +10.00% | 4.25 | 7.40% |
| 2025-07-28 | 25.31 | 25.90 | 25.00 | 25.70 | +1.58% | 1.84 | 3.54% |
| 2025-07-25 | 24.11 | 25.59 | 24.02 | 25.30 | +4.55% | 2.28 | 4.47% |
| 2025-07-24 | 23.75 | 24.30 | 23.50 | 24.20 | +2.41% | 1.07 | 2.19% |