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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.98 | 7.13 | 6.92 | 7.08 | +1.14% | 0.25 | 0.91% |
| 2025-12-17 | 7.00 | 7.05 | 6.87 | 7.00 | -0.28% | 0.27 | 1.00% |
| 2025-12-16 | 7.14 | 7.18 | 6.96 | 7.02 | -1.68% | 0.35 | 1.28% |
| 2025-12-15 | 7.00 | 7.24 | 7.00 | 7.14 | +0.71% | 0.40 | 1.43% |
| 2025-12-12 | 7.17 | 7.27 | 7.07 | 7.09 | -1.12% | 0.41 | 1.46% |
| 2025-12-11 | 7.35 | 7.40 | 7.16 | 7.17 | -2.45% | 0.38 | 1.34% |
| 2025-12-10 | 7.45 | 7.50 | 7.31 | 7.35 | -1.47% | 0.39 | 1.33% |
| 2025-12-09 | 7.58 | 7.59 | 7.44 | 7.46 | -1.06% | 0.31 | 1.07% |
| 2025-12-08 | 7.56 | 7.67 | 7.52 | 7.54 | -0.26% | 0.32 | 1.07% |
| 2025-12-05 | 7.51 | 7.59 | 7.45 | 7.56 | +0.67% | 0.32 | 1.07% |
| 2025-12-04 | 7.53 | 7.67 | 7.46 | 7.51 | -1.05% | 0.31 | 1.03% |
| 2025-12-03 | 7.51 | 7.71 | 7.47 | 7.59 | +0.66% | 0.43 | 1.45% |
| 2025-12-02 | 7.56 | 7.57 | 7.44 | 7.54 | -0.13% | 0.36 | 1.20% |
| 2025-12-01 | 7.57 | 7.69 | 7.52 | 7.55 | -0.66% | 0.55 | 1.84% |
| 2025-11-28 | 7.55 | 7.61 | 7.51 | 7.60 | +0.66% | 0.38 | 1.28% |
| 2025-11-27 | 7.46 | 7.60 | 7.40 | 7.55 | +1.34% | 0.32 | 1.07% |
| 2025-11-26 | 7.56 | 7.65 | 7.44 | 7.45 | -1.32% | 0.30 | 1.03% |
| 2025-11-25 | 7.49 | 7.62 | 7.45 | 7.55 | +1.48% | 0.30 | 1.00% |
| 2025-11-24 | 7.41 | 7.51 | 7.35 | 7.44 | +1.36% | 0.49 | 1.68% |
| 2025-11-21 | 7.69 | 7.79 | 7.31 | 7.34 | -5.41% | 0.54 | 1.85% |