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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.03 | 34.66 | 33.59 | 33.60 | -1.35% | 3.46 | 4.53% |
| 2025-12-17 | 34.34 | 34.40 | 33.27 | 34.06 | -0.90% | 4.62 | 6.08% |
| 2025-12-16 | 32.97 | 35.00 | 32.97 | 34.37 | +6.08% | 7.61 | 9.91% |
| 2025-12-15 | 30.09 | 33.38 | 29.91 | 32.40 | +6.23% | 4.66 | 6.47% |
| 2025-12-12 | 29.98 | 31.18 | 29.67 | 30.50 | +1.09% | 1.72 | 2.51% |
| 2025-12-11 | 30.89 | 31.08 | 30.13 | 30.17 | -2.17% | 1.38 | 2.01% |
| 2025-12-10 | 31.60 | 31.60 | 30.80 | 30.84 | -3.02% | 1.93 | 2.77% |
| 2025-12-09 | 31.48 | 32.40 | 31.48 | 31.80 | -1.73% | 1.98 | 2.76% |
| 2025-12-08 | 31.38 | 32.82 | 31.31 | 32.36 | +2.57% | 3.57 | 4.92% |
| 2025-12-05 | 30.68 | 31.75 | 30.44 | 31.55 | +2.84% | 2.55 | 3.63% |
| 2025-12-04 | 30.73 | 31.09 | 30.10 | 30.68 | -1.03% | 1.92 | 2.81% |
| 2025-12-03 | 31.46 | 32.13 | 30.61 | 31.00 | -1.71% | 2.67 | 3.83% |
| 2025-12-02 | 30.88 | 32.00 | 30.56 | 31.54 | +0.57% | 3.60 | 5.09% |
| 2025-12-01 | 31.05 | 31.96 | 30.60 | 31.36 | +4.50% | 4.39 | 6.24% |
| 2025-11-28 | 30.60 | 31.08 | 29.90 | 30.01 | -1.70% | 3.96 | 5.84% |
| 2025-11-27 | 28.00 | 30.53 | 27.76 | 30.53 | +10.02% | 2.81 | 4.23% |
| 2025-11-26 | 28.03 | 28.27 | 27.68 | 27.75 | -1.00% | 0.80 | 1.28% |
| 2025-11-25 | 27.56 | 28.60 | 27.42 | 28.03 | +2.79% | 1.29 | 2.04% |
| 2025-11-24 | 26.86 | 27.42 | 26.77 | 27.27 | +1.56% | 0.92 | 1.51% |
| 2025-11-21 | 28.01 | 28.17 | 26.80 | 26.85 | -5.49% | 1.52 | 2.48% |