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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.85 | 36.98 | 34.99 | 36.30 | -0.55% | 3.51 | 4.37% |
| 2026-03-23 | 35.50 | 37.95 | 35.11 | 36.50 | -1.03% | 4.00 | 4.89% |
| 2026-03-20 | 38.71 | 39.50 | 36.88 | 36.88 | -3.02% | 4.71 | 5.49% |
| 2026-03-19 | 37.80 | 39.20 | 37.30 | 38.03 | -2.81% | 4.09 | 4.77% |
| 2026-03-18 | 38.10 | 39.60 | 38.10 | 39.13 | +2.27% | 5.21 | 5.99% |
| 2026-03-17 | 45.08 | 45.08 | 38.25 | 38.26 | -9.98% | 10.67 | 11.74% |
| 2026-03-16 | 42.17 | 43.29 | 41.97 | 42.50 | +3.61% | 7.51 | 7.86% |
| 2026-03-13 | 41.89 | 42.53 | 40.86 | 41.02 | -2.10% | 5.80 | 6.23% |
| 2026-03-12 | 43.00 | 43.74 | 41.78 | 41.90 | -3.37% | 9.98 | 10.42% |
| 2026-03-11 | 39.59 | 43.36 | 39.59 | 43.36 | +9.99% | 8.95 | 9.42% |
| 2026-03-10 | 39.15 | 40.46 | 38.41 | 39.42 | +2.71% | 5.29 | 5.97% |
| 2026-03-09 | 38.18 | 38.67 | 36.52 | 38.38 | -4.48% | 6.25 | 7.40% |
| 2026-03-06 | 39.68 | 41.25 | 38.47 | 40.18 | +1.29% | 9.30 | 10.42% |
| 2026-03-05 | 37.86 | 39.67 | 37.86 | 39.67 | +10.01% | 3.04 | 3.46% |
| 2026-03-04 | 35.88 | 37.22 | 35.82 | 36.06 | -1.58% | 2.64 | 3.23% |
| 2026-03-03 | 39.74 | 40.34 | 36.60 | 36.64 | -7.80% | 4.51 | 5.33% |
| 2026-03-02 | 40.68 | 41.54 | 39.61 | 39.74 | -5.11% | 4.72 | 5.22% |
| 2026-02-27 | 38.90 | 42.40 | 38.51 | 41.88 | +6.13% | 7.22 | 7.83% |
| 2026-02-26 | 38.50 | 40.50 | 37.32 | 39.46 | +2.47% | 4.06 | 4.66% |
| 2026-02-25 | 38.00 | 39.15 | 37.51 | 38.51 | +1.34% | 3.13 | 3.62% |