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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.49 | 7.49 | 7.12 | 7.16 | -5.42% | 1.04 | 3.69% |
| 2026-04-21 | 7.50 | 7.59 | 7.46 | 7.57 | +0.53% | 0.49 | 1.65% |
| 2026-04-20 | 7.42 | 7.53 | 7.30 | 7.53 | +2.03% | 0.40 | 1.36% |
| 2026-04-17 | 7.54 | 7.54 | 7.35 | 7.38 | -2.12% | 0.32 | 1.11% |
| 2026-04-16 | 7.37 | 7.58 | 7.34 | 7.54 | +2.17% | 0.33 | 1.13% |
| 2026-04-15 | 7.45 | 7.49 | 7.37 | 7.38 | -0.67% | 0.35 | 1.21% |
| 2026-04-14 | 7.46 | 7.51 | 7.33 | 7.43 | +0.41% | 0.32 | 1.09% |
| 2026-04-13 | 7.50 | 7.50 | 7.33 | 7.40 | -1.20% | 0.32 | 1.10% |
| 2026-04-10 | 7.41 | 7.55 | 7.39 | 7.49 | +1.90% | 0.29 | 0.99% |
| 2026-04-09 | 7.60 | 7.60 | 7.35 | 7.35 | -2.91% | 0.39 | 1.35% |
| 2026-04-08 | 7.45 | 7.62 | 7.44 | 7.57 | +3.70% | 0.48 | 1.61% |
| 2026-04-07 | 7.11 | 7.37 | 7.07 | 7.30 | +2.67% | 0.53 | 1.86% |
| 2026-04-03 | 7.45 | 7.50 | 7.09 | 7.11 | -4.56% | 0.48 | 1.69% |
| 2026-04-02 | 7.52 | 7.76 | 7.40 | 7.45 | -0.93% | 0.62 | 2.11% |
| 2026-04-01 | 7.69 | 7.79 | 7.46 | 7.52 | -1.70% | 0.70 | 2.35% |
| 2026-03-31 | 7.57 | 7.87 | 7.56 | 7.65 | +1.86% | 0.88 | 2.91% |
| 2026-03-30 | 7.29 | 7.54 | 7.22 | 7.51 | +2.88% | 0.55 | 1.88% |
| 2026-03-27 | 7.10 | 7.33 | 7.02 | 7.30 | +2.38% | 0.35 | 1.22% |
| 2026-03-26 | 7.25 | 7.38 | 7.11 | 7.13 | -1.66% | 0.38 | 1.33% |
| 2026-03-25 | 7.20 | 7.35 | 7.19 | 7.25 | +0.97% | 0.52 | 1.83% |