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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.98 | 7.19 | 6.85 | 7.18 | +4.97% | 0.80 | 2.89% |
| 2026-03-23 | 7.33 | 7.42 | 6.72 | 6.84 | -8.31% | 0.87 | 3.14% |
| 2026-03-20 | 7.82 | 7.86 | 7.41 | 7.46 | -4.24% | 0.55 | 1.83% |
| 2026-03-19 | 7.97 | 8.04 | 7.75 | 7.79 | -3.23% | 0.34 | 1.11% |
| 2026-03-18 | 7.99 | 8.07 | 7.90 | 8.05 | +0.62% | 0.34 | 1.10% |
| 2026-03-17 | 8.15 | 8.25 | 7.99 | 8.00 | -1.96% | 0.33 | 1.05% |
| 2026-03-16 | 8.14 | 8.28 | 8.09 | 8.16 | +0.25% | 0.39 | 1.22% |
| 2026-03-13 | 8.16 | 8.28 | 8.12 | 8.14 | -0.25% | 0.33 | 1.04% |
| 2026-03-12 | 8.24 | 8.29 | 8.14 | 8.16 | -0.85% | 0.34 | 1.04% |
| 2026-03-11 | 8.35 | 8.35 | 8.19 | 8.23 | -0.60% | 0.38 | 1.17% |
| 2026-03-10 | 8.09 | 8.28 | 8.06 | 8.28 | +3.63% | 0.46 | 1.42% |
| 2026-03-09 | 8.00 | 8.14 | 7.90 | 7.99 | -1.24% | 0.44 | 1.40% |
| 2026-03-06 | 7.80 | 8.10 | 7.80 | 8.09 | +3.06% | 0.40 | 1.26% |
| 2026-03-05 | 7.77 | 7.92 | 7.77 | 7.85 | +2.75% | 0.41 | 1.33% |
| 2026-03-04 | 7.71 | 7.78 | 7.56 | 7.64 | -0.91% | 0.47 | 1.55% |
| 2026-03-03 | 7.95 | 8.00 | 7.70 | 7.71 | -2.65% | 0.50 | 1.61% |
| 2026-03-02 | 8.05 | 8.14 | 7.83 | 7.92 | -2.70% | 0.53 | 1.69% |
| 2026-02-27 | 8.30 | 8.38 | 8.10 | 8.14 | -1.33% | 0.53 | 1.65% |
| 2026-02-26 | 8.19 | 8.28 | 8.16 | 8.25 | +0.73% | 0.40 | 1.24% |
| 2026-02-25 | 8.35 | 8.37 | 8.17 | 8.19 | -1.80% | 0.45 | 1.40% |