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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.65 | 6.76 | 6.62 | 6.74 | +1.46% | 0.36 | 1.34% |
| 2025-05-26 | 6.52 | 6.71 | 6.47 | 6.65 | +1.19% | 0.59 | 2.18% |
| 2025-05-23 | 6.65 | 6.88 | 6.55 | 6.57 | -1.32% | 0.71 | 2.63% |
| 2025-05-22 | 6.80 | 6.86 | 6.65 | 6.65 | -2.01% | 0.52 | 1.93% |
| 2025-05-21 | 6.84 | 6.85 | 6.74 | 6.79 | -0.85% | 0.29 | 1.05% |
| 2025-05-20 | 6.88 | 6.88 | 6.76 | 6.85 | -0.28% | 0.42 | 1.51% |
| 2025-05-19 | 6.80 | 6.93 | 6.71 | 6.87 | +1.44% | 0.39 | 1.41% |
| 2025-05-16 | 6.71 | 6.82 | 6.67 | 6.77 | +0.72% | 0.39 | 1.41% |
| 2025-05-15 | 6.74 | 6.76 | 6.66 | 6.72 | -0.14% | 0.28 | 1.03% |
| 2025-05-14 | 6.80 | 6.84 | 6.71 | 6.73 | -1.00% | 0.48 | 1.76% |
| 2025-05-13 | 6.88 | 6.91 | 6.76 | 6.80 | -0.29% | 0.34 | 1.23% |
| 2025-05-12 | 6.80 | 6.89 | 6.77 | 6.82 | +1.01% | 0.40 | 1.47% |
| 2025-05-09 | 6.83 | 6.83 | 6.69 | 6.75 | -1.28% | 0.52 | 1.90% |
| 2025-05-08 | 6.65 | 6.88 | 6.65 | 6.84 | +2.48% | 0.61 | 2.24% |
| 2025-05-07 | 6.66 | 6.73 | 6.62 | 6.67 | +0.73% | 0.51 | 1.88% |
| 2025-05-06 | 6.50 | 6.64 | 6.50 | 6.63 | +2.25% | 0.41 | 1.52% |