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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.59 | 7.63 | 7.47 | 7.51 | -1.30% | 0.71 | 2.36% |
| 2025-07-22 | 7.55 | 7.68 | 7.49 | 7.61 | +0.78% | 0.94 | 3.11% |
| 2025-07-21 | 7.27 | 7.56 | 7.27 | 7.55 | +3.80% | 0.73 | 2.45% |
| 2025-07-18 | 7.43 | 7.44 | 7.26 | 7.27 | -1.21% | 0.43 | 1.47% |
| 2025-07-17 | 7.35 | 7.42 | 7.30 | 7.36 | 0.00% | 0.41 | 1.40% |
| 2025-07-16 | 7.35 | 7.41 | 7.28 | 7.36 | +0.54% | 0.40 | 1.36% |
| 2025-07-15 | 7.41 | 7.52 | 7.24 | 7.32 | -2.11% | 0.72 | 2.47% |
| 2025-07-14 | 7.29 | 7.54 | 7.24 | 7.48 | +3.27% | 1.05 | 3.55% |
| 2025-07-11 | 7.23 | 7.26 | 7.13 | 7.24 | 0.00% | 0.36 | 1.27% |
| 2025-07-10 | 7.24 | 7.26 | 7.19 | 7.24 | -0.14% | 0.29 | 1.02% |
| 2025-07-09 | 7.24 | 7.29 | 7.22 | 7.25 | +0.27% | 0.36 | 1.26% |
| 2025-07-08 | 7.25 | 7.26 | 7.15 | 7.23 | +0.55% | 0.43 | 1.50% |
| 2025-07-07 | 7.03 | 7.19 | 7.02 | 7.19 | +1.39% | 0.47 | 1.63% |
| 2025-07-04 | 7.12 | 7.15 | 7.06 | 7.09 | -0.83% | 0.41 | 1.43% |
| 2025-07-03 | 7.13 | 7.18 | 7.09 | 7.15 | +0.42% | 0.42 | 1.49% |
| 2025-07-02 | 7.13 | 7.18 | 7.07 | 7.12 | 0.00% | 0.40 | 1.40% |
| 2025-07-01 | 7.09 | 7.15 | 7.04 | 7.12 | +0.42% | 0.43 | 1.52% |
| 2025-06-30 | 7.00 | 7.13 | 7.00 | 7.09 | +0.84% | 0.44 | 1.57% |
| 2025-06-27 | 6.96 | 7.06 | 6.96 | 7.03 | +0.99% | 0.40 | 1.44% |
| 2025-06-26 | 7.01 | 7.04 | 6.95 | 6.96 | -0.70% | 0.37 | 1.34% |