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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.02 | 7.09 | 6.99 | 7.01 | +0.28% | 0.47 | 1.70% |
| 2025-06-24 | 6.84 | 7.00 | 6.81 | 6.99 | +2.60% | 0.50 | 1.81% |
| 2025-06-23 | 6.59 | 6.85 | 6.56 | 6.82 | +2.52% | 0.37 | 1.38% |
| 2025-06-20 | 6.71 | 6.85 | 6.64 | 6.65 | -0.44% | 0.30 | 1.11% |
| 2025-06-19 | 6.78 | 6.82 | 6.63 | 6.68 | -1.88% | 0.38 | 1.43% |
| 2025-06-18 | 6.91 | 6.98 | 6.78 | 6.81 | -2.54% | 0.55 | 2.03% |
| 2025-06-17 | 6.88 | 7.16 | 6.83 | 6.98 | +1.14% | 0.62 | 2.23% |
| 2025-06-16 | 6.89 | 6.98 | 6.84 | 6.91 | +0.29% | 0.37 | 1.36% |
| 2025-06-13 | 6.99 | 7.04 | 6.87 | 6.89 | -1.97% | 0.45 | 1.62% |
| 2025-06-12 | 7.06 | 7.09 | 6.96 | 7.02 | -0.56% | 0.47 | 1.70% |
| 2025-06-11 | 7.18 | 7.22 | 7.02 | 7.06 | +0.14% | 0.64 | 2.25% |
| 2025-06-10 | 7.22 | 7.37 | 6.96 | 7.05 | -0.68% | 1.06 | 3.67% |
| 2025-06-09 | 6.99 | 7.18 | 6.97 | 7.10 | +1.39% | 0.89 | 3.13% |
| 2025-06-06 | 6.90 | 7.07 | 6.89 | 7.01 | +1.41% | 1.15 | 4.07% |
| 2025-06-05 | 6.81 | 7.16 | 6.76 | 6.91 | +1.43% | 1.18 | 4.23% |
| 2025-06-04 | 6.87 | 6.91 | 6.77 | 6.81 | -0.57% | 0.36 | 1.31% |
| 2025-06-03 | 6.77 | 6.92 | 6.71 | 6.85 | +1.00% | 0.36 | 1.32% |
| 2025-05-30 | 6.92 | 6.92 | 6.73 | 6.78 | -1.97% | 0.37 | 1.36% |
| 2025-05-29 | 6.84 | 6.96 | 6.78 | 6.92 | +1.28% | 0.71 | 2.56% |
| 2025-05-28 | 6.73 | 7.00 | 6.70 | 6.83 | +1.30% | 0.82 | 2.98% |