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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.80 | 30.99 | 29.70 | 30.25 | -1.79% | 1.64 | 2.43% |
| 2025-10-22 | 31.19 | 31.29 | 30.57 | 30.80 | -1.25% | 1.10 | 1.58% |
| 2025-10-21 | 30.90 | 31.47 | 30.73 | 31.19 | +1.00% | 1.06 | 1.52% |
| 2025-10-20 | 30.88 | 31.47 | 30.57 | 30.88 | +0.98% | 1.29 | 1.86% |
| 2025-10-17 | 31.50 | 31.75 | 30.53 | 30.58 | -3.81% | 1.54 | 2.21% |
| 2025-10-16 | 31.44 | 32.58 | 31.20 | 31.79 | +0.51% | 1.86 | 2.58% |
| 2025-10-15 | 31.14 | 31.93 | 30.71 | 31.63 | +2.10% | 1.60 | 2.26% |
| 2025-10-14 | 32.26 | 33.20 | 30.80 | 30.98 | -3.97% | 2.53 | 3.52% |
| 2025-10-13 | 31.28 | 32.72 | 30.50 | 32.26 | -2.03% | 2.73 | 3.80% |
| 2025-10-10 | 35.08 | 35.77 | 32.62 | 32.93 | -5.81% | 5.17 | 6.86% |
| 2025-10-09 | 33.34 | 35.49 | 33.07 | 34.96 | +6.10% | 5.23 | 6.80% |
| 2025-09-30 | 33.60 | 34.26 | 32.80 | 32.95 | -2.66% | 3.33 | 4.44% |
| 2025-09-29 | 32.88 | 34.55 | 32.30 | 33.85 | +2.98% | 3.97 | 5.32% |
| 2025-09-26 | 32.50 | 34.55 | 32.50 | 32.87 | -0.57% | 2.68 | 3.90% |
| 2025-09-25 | 33.83 | 34.34 | 33.00 | 33.06 | -1.84% | 1.94 | 2.84% |
| 2025-09-24 | 32.85 | 33.79 | 32.49 | 33.68 | +1.45% | 2.36 | 3.46% |
| 2025-09-23 | 33.80 | 35.00 | 32.37 | 33.20 | -2.90% | 3.46 | 5.08% |
| 2025-09-22 | 34.92 | 35.14 | 33.89 | 34.19 | -1.21% | 2.37 | 3.36% |
| 2025-09-19 | 34.95 | 36.20 | 34.50 | 34.61 | -0.69% | 2.94 | 4.07% |
| 2025-09-18 | 35.96 | 36.16 | 34.43 | 34.85 | -2.65% | 4.92 | 6.83% |