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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.80 | 39.17 | 35.77 | 35.80 | -4.58% | 5.29 | 6.98% |
| 2025-09-16 | 38.00 | 38.28 | 36.50 | 37.52 | -1.78% | 3.80 | 4.96% |
| 2025-09-15 | 36.90 | 39.30 | 36.38 | 38.20 | +5.26% | 5.02 | 6.49% |
| 2025-09-12 | 37.00 | 37.00 | 35.80 | 36.29 | -2.68% | 3.12 | 4.17% |
| 2025-09-11 | 37.28 | 38.15 | 36.68 | 37.29 | +0.19% | 3.81 | 4.96% |
| 2025-09-10 | 38.10 | 38.48 | 36.13 | 37.22 | -1.25% | 3.29 | 4.31% |
| 2025-09-09 | 38.45 | 39.45 | 37.60 | 37.69 | -2.94% | 3.33 | 4.26% |
| 2025-09-08 | 38.80 | 39.10 | 37.35 | 38.83 | -0.28% | 6.12 | 7.82% |
| 2025-09-05 | 34.68 | 38.94 | 34.68 | 38.94 | +10.00% | 5.13 | 6.72% |
| 2025-09-04 | 35.50 | 38.38 | 34.10 | 35.40 | -0.28% | 5.42 | 7.29% |
| 2025-09-03 | 36.12 | 36.64 | 35.02 | 35.50 | -1.25% | 3.21 | 4.38% |
| 2025-09-02 | 37.73 | 37.89 | 35.26 | 35.95 | -4.72% | 5.83 | 7.80% |
| 2025-09-01 | 36.10 | 38.64 | 35.68 | 37.73 | +4.81% | 6.37 | 8.29% |
| 2025-08-29 | 35.92 | 36.38 | 34.53 | 36.00 | +4.90% | 10.43 | 14.36% |
| 2025-08-28 | 31.22 | 34.32 | 31.22 | 34.32 | +10.00% | 4.27 | 6.23% |
| 2025-08-27 | 32.98 | 32.99 | 31.13 | 31.20 | -3.91% | 3.84 | 5.84% |
| 2025-08-26 | 31.70 | 33.96 | 31.44 | 32.47 | +2.24% | 4.29 | 6.41% |
| 2025-08-25 | 31.52 | 33.00 | 31.32 | 31.76 | +1.83% | 4.74 | 7.22% |
| 2025-08-22 | 30.48 | 31.39 | 30.48 | 31.19 | +1.70% | 2.26 | 3.57% |
| 2025-08-21 | 30.85 | 31.83 | 30.08 | 30.67 | -0.52% | 2.86 | 4.54% |