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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.74 | 8.10 | 7.74 | 8.05 | +4.01% | 0.99 | 3.16% |
| 2026-01-16 | 7.80 | 7.81 | 7.69 | 7.74 | -0.39% | 0.47 | 1.54% |
| 2026-01-15 | 7.70 | 7.84 | 7.68 | 7.77 | +0.13% | 0.47 | 1.54% |
| 2026-01-14 | 7.84 | 7.90 | 7.65 | 7.76 | -0.51% | 0.80 | 2.62% |
| 2026-01-13 | 7.81 | 7.94 | 7.72 | 7.80 | -0.64% | 0.70 | 2.28% |
| 2026-01-12 | 7.77 | 7.85 | 7.76 | 7.85 | +0.77% | 0.75 | 2.44% |
| 2026-01-09 | 7.85 | 7.93 | 7.75 | 7.79 | -0.64% | 0.81 | 2.62% |
| 2026-01-08 | 7.70 | 7.97 | 7.65 | 7.84 | +0.90% | 0.99 | 3.22% |
| 2026-01-07 | 7.95 | 7.96 | 7.72 | 7.77 | -2.39% | 1.22 | 3.97% |
| 2026-01-06 | 7.63 | 8.24 | 7.59 | 7.96 | +3.92% | 1.93 | 6.17% |
| 2026-01-05 | 7.63 | 7.82 | 7.56 | 7.66 | +0.39% | 0.77 | 2.55% |
| 2025-12-31 | 7.73 | 7.74 | 7.53 | 7.63 | -1.42% | 0.66 | 2.21% |
| 2025-12-30 | 7.71 | 7.89 | 7.68 | 7.74 | -0.90% | 1.20 | 3.93% |
| 2025-12-29 | 7.53 | 8.27 | 7.49 | 7.81 | +3.58% | 1.92 | 6.25% |
| 2025-12-26 | 7.59 | 7.66 | 7.51 | 7.54 | -0.66% | 0.45 | 1.52% |
| 2025-12-25 | 7.32 | 7.67 | 7.27 | 7.59 | +3.97% | 0.60 | 2.05% |
| 2025-12-24 | 7.24 | 7.31 | 7.19 | 7.30 | +0.69% | 0.27 | 0.94% |
| 2025-12-23 | 7.28 | 7.37 | 7.21 | 7.25 | -0.41% | 0.26 | 0.91% |
| 2025-12-22 | 7.26 | 7.36 | 7.25 | 7.28 | +0.28% | 0.37 | 1.28% |
| 2025-12-19 | 7.11 | 7.27 | 7.05 | 7.26 | +2.54% | 0.31 | 1.09% |