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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.29 | 64.36 | 58.29 | 64.36 | +10.00% | 15.40 | 11.10% |
| 2026-04-21 | 60.00 | 62.93 | 56.00 | 58.51 | +0.55% | 32.28 | 23.94% |
| 2026-04-20 | 56.60 | 58.19 | 56.20 | 58.19 | +10.00% | 5.53 | 4.26% |
| 2026-04-17 | 48.00 | 52.90 | 48.00 | 52.90 | +10.00% | 11.31 | 9.74% |
| 2026-04-16 | 49.00 | 49.00 | 46.06 | 48.09 | -2.89% | 14.10 | 13.24% |
| 2026-04-15 | 44.66 | 49.52 | 44.60 | 49.52 | +10.00% | 8.90 | 8.41% |
| 2026-04-14 | 44.34 | 46.00 | 43.90 | 45.02 | +2.32% | 11.07 | 10.94% |
| 2026-04-13 | 41.86 | 45.40 | 41.86 | 44.00 | +1.99% | 14.45 | 14.62% |
| 2026-04-10 | 40.50 | 43.14 | 39.68 | 43.14 | +9.99% | 13.03 | 13.82% |
| 2026-04-09 | 36.22 | 39.22 | 36.09 | 39.22 | +10.01% | 8.66 | 10.05% |
| 2026-04-08 | 33.90 | 36.19 | 33.61 | 35.65 | +8.36% | 4.69 | 5.94% |
| 2026-04-07 | 33.00 | 33.52 | 32.22 | 32.90 | -3.43% | 2.71 | 3.66% |
| 2026-04-03 | 33.00 | 34.22 | 32.60 | 34.07 | +3.59% | 2.22 | 2.95% |
| 2026-04-02 | 34.02 | 34.02 | 32.62 | 32.89 | -3.63% | 1.71 | 2.30% |
| 2026-04-01 | 33.50 | 34.39 | 33.50 | 34.13 | +4.18% | 2.41 | 3.16% |
| 2026-03-31 | 34.09 | 34.40 | 32.68 | 32.76 | -4.01% | 2.33 | 3.11% |
| 2026-03-30 | 35.00 | 35.00 | 33.05 | 34.13 | -3.59% | 3.25 | 4.26% |
| 2026-03-27 | 35.12 | 36.44 | 34.70 | 35.40 | -1.12% | 2.82 | 3.53% |
| 2026-03-26 | 36.31 | 37.48 | 35.55 | 35.80 | -2.32% | 2.99 | 3.65% |
| 2026-03-25 | 36.86 | 37.65 | 36.40 | 36.65 | +0.96% | 3.11 | 3.74% |