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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.32 | 39.28 | 36.00 | 37.20 | +3.65% | 8.71 | 10.19% |
| 2026-01-16 | 34.78 | 36.20 | 34.20 | 35.89 | +3.64% | 5.05 | 6.35% |
| 2026-01-15 | 34.05 | 36.10 | 33.60 | 34.63 | +1.85% | 3.64 | 4.67% |
| 2026-01-14 | 34.11 | 35.37 | 33.52 | 34.00 | -1.25% | 4.13 | 5.35% |
| 2026-01-13 | 37.40 | 37.40 | 34.14 | 34.43 | -8.21% | 5.36 | 6.76% |
| 2026-01-12 | 37.67 | 37.73 | 36.22 | 37.51 | +0.91% | 5.77 | 6.93% |
| 2026-01-09 | 37.07 | 37.98 | 36.68 | 37.17 | +0.98% | 4.75 | 5.69% |
| 2026-01-08 | 34.27 | 37.97 | 34.25 | 36.81 | +5.96% | 6.47 | 7.85% |
| 2026-01-07 | 34.96 | 35.39 | 34.05 | 34.74 | -1.86% | 3.65 | 4.69% |
| 2026-01-06 | 34.54 | 36.50 | 33.85 | 35.40 | +3.15% | 5.37 | 6.83% |
| 2026-01-05 | 35.41 | 36.44 | 34.14 | 34.32 | -3.00% | 4.50 | 5.76% |
| 2025-12-31 | 33.73 | 36.45 | 33.65 | 35.38 | +4.89% | 6.36 | 7.99% |
| 2025-12-30 | 31.11 | 34.94 | 31.11 | 33.73 | +6.07% | 6.60 | 8.74% |
| 2025-12-29 | 32.06 | 33.80 | 31.70 | 31.80 | -1.55% | 4.27 | 5.83% |
| 2025-12-26 | 32.30 | 33.15 | 31.85 | 32.30 | -3.00% | 3.21 | 4.41% |
| 2025-12-25 | 32.85 | 33.74 | 31.46 | 33.30 | +0.97% | 4.68 | 6.38% |
| 2025-12-24 | 32.21 | 33.25 | 31.76 | 32.98 | +3.16% | 3.19 | 4.35% |
| 2025-12-23 | 32.65 | 33.15 | 31.69 | 31.97 | -1.87% | 2.87 | 3.97% |
| 2025-12-22 | 33.06 | 34.09 | 32.46 | 32.58 | -0.52% | 2.82 | 3.79% |
| 2025-12-19 | 33.90 | 33.94 | 32.68 | 32.75 | -2.53% | 2.78 | 3.74% |