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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.90 | 39.20 | 36.59 | 38.00 | +5.61% | 4.52 | 5.27% |
| 2026-02-13 | 36.39 | 36.92 | 35.90 | 35.98 | -2.04% | 2.14 | 2.62% |
| 2026-02-12 | 34.99 | 37.47 | 34.63 | 36.73 | +4.97% | 3.98 | 4.89% |
| 2026-02-11 | 36.70 | 36.82 | 34.78 | 34.99 | -5.38% | 4.48 | 5.62% |
| 2026-02-10 | 38.31 | 38.83 | 36.90 | 36.98 | -4.42% | 4.18 | 4.95% |
| 2026-02-09 | 38.38 | 39.87 | 37.49 | 38.69 | +3.70% | 4.84 | 5.56% |
| 2026-02-06 | 37.52 | 38.50 | 36.49 | 37.31 | -3.79% | 4.38 | 5.19% |
| 2026-02-05 | 38.50 | 39.60 | 38.21 | 38.78 | -3.96% | 4.95 | 5.67% |
| 2026-02-04 | 40.90 | 42.28 | 40.02 | 40.38 | +0.67% | 8.60 | 9.37% |
| 2026-02-03 | 37.18 | 40.11 | 37.06 | 40.11 | +10.01% | 9.03 | 10.18% |
| 2026-02-02 | 36.50 | 38.33 | 36.36 | 36.46 | -0.65% | 3.45 | 4.11% |
| 2026-01-30 | 35.90 | 37.68 | 35.35 | 36.70 | +1.72% | 3.41 | 4.17% |
| 2026-01-29 | 36.68 | 38.25 | 35.95 | 36.08 | -3.11% | 4.02 | 4.85% |
| 2026-01-28 | 39.01 | 39.68 | 37.00 | 37.24 | -6.57% | 5.92 | 6.95% |
| 2026-01-27 | 37.68 | 40.56 | 37.03 | 39.86 | +4.07% | 8.72 | 9.94% |
| 2026-01-26 | 42.13 | 42.45 | 38.30 | 38.30 | -9.99% | 10.72 | 11.96% |
| 2026-01-23 | 38.65 | 42.55 | 38.38 | 42.55 | +10.01% | 8.44 | 9.30% |
| 2026-01-22 | 40.06 | 40.38 | 37.55 | 38.68 | -1.23% | 8.85 | 10.21% |
| 2026-01-21 | 35.87 | 39.16 | 35.50 | 39.16 | +10.00% | 7.16 | 8.42% |
| 2026-01-20 | 37.20 | 37.80 | 34.81 | 35.60 | -4.30% | 5.59 | 6.96% |