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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.26 | 23.65 | 23.17 | 23.42 | +1.29% | 1.61 | 3.37% |
| 2025-06-24 | 22.57 | 23.52 | 22.57 | 23.12 | +2.43% | 1.68 | 3.54% |
| 2025-06-23 | 21.85 | 22.79 | 21.65 | 22.57 | +2.03% | 1.46 | 3.18% |
| 2025-06-20 | 21.24 | 23.18 | 21.13 | 22.12 | +4.18% | 2.16 | 4.75% |
| 2025-06-19 | 21.37 | 21.83 | 21.19 | 21.24 | -1.07% | 0.57 | 1.29% |
| 2025-06-18 | 20.79 | 21.59 | 20.66 | 21.47 | +2.97% | 0.76 | 1.75% |
| 2025-06-17 | 21.11 | 21.11 | 20.75 | 20.85 | -0.48% | 0.30 | 0.69% |
| 2025-06-16 | 20.61 | 21.11 | 20.57 | 20.95 | +0.96% | 0.31 | 0.73% |
| 2025-06-13 | 21.32 | 21.32 | 20.64 | 20.75 | -2.67% | 0.69 | 1.62% |
| 2025-06-12 | 21.46 | 21.64 | 21.26 | 21.32 | -1.34% | 0.47 | 1.08% |
| 2025-06-11 | 21.48 | 21.90 | 21.48 | 21.61 | +0.79% | 0.39 | 0.88% |
| 2025-06-10 | 22.00 | 22.00 | 21.16 | 21.44 | -1.78% | 0.53 | 1.21% |
| 2025-06-09 | 21.94 | 22.13 | 21.70 | 21.82 | +0.64% | 0.47 | 1.05% |
| 2025-06-06 | 21.56 | 21.78 | 21.50 | 21.69 | -0.23% | 0.33 | 0.75% |
| 2025-06-05 | 21.37 | 21.81 | 21.23 | 21.73 | +1.54% | 0.45 | 1.02% |
| 2025-06-04 | 21.09 | 21.58 | 21.09 | 21.41 | +1.42% | 0.49 | 1.11% |
| 2025-06-03 | 21.17 | 21.33 | 20.98 | 21.11 | -2.35% | 0.65 | 1.51% |
| 2025-05-30 | 22.20 | 22.24 | 21.52 | 21.62 | -3.26% | 0.75 | 1.69% |
| 2025-05-29 | 21.93 | 22.54 | 21.93 | 22.34 | +1.68% | 0.69 | 1.51% |
| 2025-05-28 | 21.80 | 22.34 | 21.53 | 21.97 | +1.10% | 0.78 | 1.74% |