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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.74 | 7.79 | 7.69 | 7.79 | +0.64% | 0.41 | 1.33% |
| 2025-08-19 | 7.69 | 7.75 | 7.62 | 7.74 | +1.16% | 0.52 | 1.69% |
| 2025-08-18 | 7.77 | 7.84 | 7.64 | 7.66 | -0.77% | 0.77 | 2.49% |
| 2025-08-15 | 7.69 | 7.82 | 7.66 | 7.71 | +0.64% | 0.57 | 1.86% |
| 2025-08-14 | 7.94 | 7.98 | 7.64 | 7.67 | -3.48% | 0.82 | 2.67% |
| 2025-08-13 | 7.92 | 7.96 | 7.87 | 7.94 | +0.37% | 0.52 | 1.64% |
| 2025-08-12 | 7.95 | 7.99 | 7.86 | 7.91 | -0.62% | 0.51 | 1.62% |
| 2025-08-11 | 8.06 | 8.06 | 7.90 | 7.96 | -0.12% | 0.80 | 2.51% |
| 2025-08-08 | 7.76 | 8.04 | 7.70 | 7.97 | +2.41% | 1.09 | 3.47% |
| 2025-08-07 | 7.92 | 7.94 | 7.74 | 7.78 | -1.74% | 0.86 | 2.77% |
| 2025-08-06 | 7.79 | 7.93 | 7.77 | 7.92 | +1.52% | 0.75 | 2.39% |
| 2025-08-05 | 7.61 | 7.84 | 7.60 | 7.80 | +2.86% | 0.74 | 2.42% |
| 2025-08-04 | 7.56 | 7.59 | 7.46 | 7.59 | +0.65% | 0.40 | 1.33% |
| 2025-08-01 | 7.48 | 7.57 | 7.47 | 7.54 | +1.33% | 0.51 | 1.69% |
| 2025-07-31 | 7.54 | 7.63 | 7.41 | 7.44 | -1.31% | 0.51 | 1.72% |
| 2025-07-30 | 7.60 | 7.64 | 7.46 | 7.54 | -1.29% | 0.56 | 1.86% |
| 2025-07-29 | 7.61 | 7.84 | 7.54 | 7.64 | +0.26% | 0.79 | 2.61% |
| 2025-07-28 | 7.64 | 7.68 | 7.57 | 7.62 | 0.00% | 0.52 | 1.71% |
| 2025-07-25 | 7.58 | 7.77 | 7.47 | 7.62 | +0.52% | 0.81 | 2.68% |
| 2025-07-24 | 7.50 | 7.86 | 7.48 | 7.58 | +0.92% | 0.96 | 3.15% |