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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.96 | 22.02 | 21.56 | 21.73 | -1.58% | 0.48 | 1.08% |
| 2025-05-26 | 21.80 | 22.15 | 21.72 | 22.08 | +0.91% | 0.44 | 0.98% |
| 2025-05-23 | 22.24 | 22.56 | 21.88 | 21.88 | -2.05% | 0.66 | 1.46% |
| 2025-05-22 | 22.37 | 22.93 | 22.20 | 22.34 | -0.31% | 0.73 | 1.59% |
| 2025-05-21 | 22.76 | 22.76 | 22.30 | 22.41 | -2.14% | 0.83 | 1.81% |
| 2025-05-20 | 22.93 | 22.98 | 22.63 | 22.90 | 0.00% | 0.57 | 1.22% |
| 2025-05-19 | 22.67 | 23.05 | 22.55 | 22.90 | +1.01% | 0.64 | 1.36% |
| 2025-05-16 | 22.69 | 23.04 | 22.61 | 22.67 | +0.09% | 0.81 | 1.74% |
| 2025-05-15 | 22.77 | 23.18 | 22.51 | 22.65 | -1.18% | 0.80 | 1.73% |
| 2025-05-14 | 22.98 | 23.40 | 22.80 | 22.92 | +0.17% | 0.88 | 1.86% |
| 2025-05-13 | 23.40 | 23.45 | 22.85 | 22.88 | -0.86% | 0.67 | 1.42% |
| 2025-05-12 | 23.11 | 23.23 | 22.91 | 23.08 | +1.45% | 0.56 | 1.19% |
| 2025-05-09 | 23.29 | 23.40 | 22.69 | 22.75 | -2.77% | 0.98 | 2.10% |
| 2025-05-08 | 22.94 | 23.65 | 22.89 | 23.40 | +1.38% | 0.96 | 2.01% |
| 2025-05-07 | 23.62 | 23.76 | 22.86 | 23.08 | -1.36% | 1.15 | 2.42% |
| 2025-05-06 | 22.85 | 23.59 | 22.83 | 23.40 | +2.72% | 1.29 | 2.71% |