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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.20 | 8.36 | 8.17 | 8.34 | +2.33% | 0.47 | 1.46% |
| 2026-02-13 | 8.14 | 8.24 | 8.12 | 8.15 | +0.12% | 0.27 | 0.84% |
| 2026-02-12 | 8.23 | 8.28 | 8.12 | 8.14 | -1.09% | 0.37 | 1.15% |
| 2026-02-11 | 8.25 | 8.32 | 8.21 | 8.23 | -0.60% | 0.29 | 0.91% |
| 2026-02-10 | 8.28 | 8.33 | 8.22 | 8.28 | +0.36% | 0.31 | 0.94% |
| 2026-02-09 | 8.26 | 8.30 | 8.21 | 8.25 | +0.86% | 0.40 | 1.22% |
| 2026-02-06 | 8.13 | 8.26 | 8.04 | 8.18 | +0.49% | 0.41 | 1.28% |
| 2026-02-05 | 8.28 | 8.28 | 8.12 | 8.14 | -1.45% | 0.42 | 1.31% |
| 2026-02-04 | 8.13 | 8.30 | 8.12 | 8.26 | +1.23% | 0.49 | 1.52% |
| 2026-02-03 | 8.12 | 8.22 | 8.06 | 8.16 | +1.37% | 0.54 | 1.68% |
| 2026-02-02 | 8.09 | 8.26 | 8.04 | 8.05 | -0.49% | 0.68 | 2.11% |
| 2026-01-30 | 8.01 | 8.12 | 7.91 | 8.09 | +1.00% | 0.63 | 2.00% |
| 2026-01-29 | 8.10 | 8.15 | 7.92 | 8.01 | -1.48% | 0.60 | 1.90% |
| 2026-01-28 | 8.22 | 8.24 | 8.10 | 8.13 | -1.09% | 0.50 | 1.55% |
| 2026-01-27 | 8.28 | 8.31 | 8.02 | 8.22 | -0.84% | 0.69 | 2.16% |
| 2026-01-26 | 8.33 | 8.42 | 8.20 | 8.29 | 0.00% | 0.78 | 2.38% |
| 2026-01-23 | 8.35 | 8.35 | 8.21 | 8.29 | -0.12% | 0.55 | 1.68% |
| 2026-01-22 | 8.24 | 8.30 | 8.19 | 8.30 | +1.34% | 0.56 | 1.73% |
| 2026-01-21 | 8.10 | 8.23 | 8.06 | 8.19 | +0.49% | 0.56 | 1.75% |
| 2026-01-20 | 8.04 | 8.18 | 8.01 | 8.15 | +1.24% | 0.89 | 2.78% |