威奥股份 sh.605001
6.92
-1.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.05 | 7.17 | 6.87 | 6.92 | -1.84% | 0.30 | 1.11% |
| 2026-05-22 | 6.94 | 7.08 | 6.83 | 7.05 | +2.03% | 0.27 | 0.99% |
| 2026-05-21 | 7.16 | 7.23 | 6.89 | 6.91 | -2.81% | 0.37 | 1.33% |
| 2026-05-20 | 7.22 | 7.22 | 7.04 | 7.11 | -1.39% | 0.29 | 1.02% |
| 2026-05-19 | 7.17 | 7.26 | 7.11 | 7.21 | +0.56% | 0.28 | 1.01% |
| 2026-05-18 | 7.10 | 7.18 | 7.00 | 7.17 | +0.84% | 0.39 | 1.41% |
| 2026-05-15 | 7.22 | 7.25 | 7.06 | 7.11 | -0.97% | 0.46 | 1.62% |
| 2026-05-14 | 7.38 | 7.39 | 7.16 | 7.18 | -2.05% | 0.35 | 1.22% |
| 2026-05-13 | 7.33 | 7.35 | 7.25 | 7.33 | +0.69% | 0.37 | 1.30% |
| 2026-05-12 | 7.45 | 7.53 | 7.28 | 7.28 | -2.28% | 0.43 | 1.48% |
| 2026-05-11 | 7.58 | 7.58 | 7.39 | 7.45 | -0.93% | 0.41 | 1.40% |
| 2026-05-08 | 7.44 | 7.53 | 7.43 | 7.52 | +0.94% | 0.32 | 1.10% |
| 2026-05-07 | 7.58 | 7.60 | 7.45 | 7.45 | -1.59% | 0.44 | 1.49% |
| 2026-05-06 | 7.61 | 7.66 | 7.47 | 7.57 | +0.80% | 0.60 | 2.01% |
| 2026-04-30 | 7.41 | 7.56 | 7.41 | 7.51 | +1.35% | 0.40 | 1.36% |
| 2026-04-29 | 7.25 | 7.45 | 7.23 | 7.41 | +2.21% | 0.46 | 1.58% |
| 2026-04-28 | 7.30 | 7.36 | 7.19 | 7.25 | -0.82% | 0.45 | 1.58% |
| 2026-04-27 | 7.27 | 7.31 | 7.06 | 7.31 | +1.95% | 0.65 | 2.29% |
| 2026-04-24 | 7.09 | 7.21 | 7.00 | 7.17 | +0.70% | 0.53 | 1.88% |
| 2026-04-23 | 7.12 | 7.19 | 7.03 | 7.12 | -0.56% | 0.57 | 2.03% |