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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.84 | 23.96 | 23.59 | 23.63 | -1.87% | 1.00 | 2.06% |
| 2025-07-22 | 24.12 | 24.67 | 23.97 | 24.08 | -0.17% | 1.05 | 2.13% |
| 2025-07-21 | 23.91 | 24.20 | 23.76 | 24.12 | -0.04% | 1.02 | 2.08% |
| 2025-07-18 | 24.60 | 24.64 | 23.93 | 24.13 | -1.79% | 0.96 | 1.94% |
| 2025-07-17 | 24.33 | 24.80 | 24.13 | 24.57 | +1.82% | 1.04 | 2.08% |
| 2025-07-16 | 24.10 | 24.43 | 23.92 | 24.13 | 0.00% | 0.95 | 1.92% |
| 2025-07-15 | 23.91 | 24.31 | 23.83 | 24.13 | +0.25% | 0.89 | 1.81% |
| 2025-07-14 | 23.92 | 24.34 | 23.72 | 24.07 | +0.37% | 0.76 | 1.54% |
| 2025-07-11 | 24.00 | 24.18 | 23.75 | 23.98 | 0.00% | 0.79 | 1.60% |
| 2025-07-10 | 24.30 | 24.56 | 23.82 | 23.98 | -2.44% | 1.38 | 2.81% |
| 2025-07-09 | 24.95 | 25.05 | 24.41 | 24.58 | -1.79% | 1.17 | 2.32% |
| 2025-07-08 | 24.86 | 25.35 | 24.65 | 25.03 | -0.44% | 1.27 | 2.49% |
| 2025-07-07 | 24.86 | 25.90 | 24.75 | 25.14 | +0.52% | 1.69 | 3.29% |
| 2025-07-04 | 24.99 | 26.04 | 24.45 | 25.01 | -1.57% | 2.81 | 5.48% |
| 2025-07-03 | 23.96 | 25.75 | 23.88 | 25.41 | +5.86% | 2.86 | 5.62% |
| 2025-07-02 | 24.65 | 24.72 | 23.75 | 24.00 | -3.34% | 1.63 | 3.32% |
| 2025-07-01 | 24.49 | 25.23 | 24.22 | 24.83 | +0.97% | 2.14 | 4.23% |
| 2025-06-30 | 22.91 | 24.95 | 22.91 | 24.59 | +6.76% | 3.31 | 6.73% |
| 2025-06-27 | 23.49 | 23.72 | 22.95 | 23.03 | -0.04% | 1.64 | 3.44% |
| 2025-06-26 | 23.46 | 23.59 | 22.99 | 23.04 | -1.62% | 1.41 | 2.97% |