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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.75 | 7.88 | 7.72 | 7.76 | -0.26% | 0.28 | 0.91% |
| 2025-11-19 | 7.92 | 7.97 | 7.74 | 7.78 | -1.89% | 0.41 | 1.33% |
| 2025-11-18 | 7.98 | 8.02 | 7.89 | 7.93 | -1.00% | 0.42 | 1.34% |
| 2025-11-17 | 8.11 | 8.12 | 7.98 | 8.01 | -0.99% | 0.56 | 1.77% |
| 2025-11-14 | 8.03 | 8.16 | 8.01 | 8.09 | +0.75% | 0.46 | 1.45% |
| 2025-11-13 | 8.07 | 8.09 | 7.97 | 8.03 | 0.00% | 0.36 | 1.16% |
| 2025-11-12 | 8.18 | 8.18 | 8.01 | 8.03 | -1.23% | 0.41 | 1.30% |
| 2025-11-11 | 8.03 | 8.17 | 8.03 | 8.13 | +0.49% | 0.48 | 1.51% |
| 2025-11-10 | 8.15 | 8.21 | 8.06 | 8.09 | -0.37% | 0.65 | 2.02% |
| 2025-11-07 | 8.15 | 8.23 | 8.00 | 8.12 | -2.64% | 0.75 | 2.36% |
| 2025-11-06 | 8.24 | 8.37 | 8.21 | 8.34 | +0.97% | 0.63 | 1.92% |
| 2025-11-05 | 8.12 | 8.27 | 8.08 | 8.26 | +1.10% | 0.68 | 2.11% |
| 2025-11-04 | 8.22 | 8.29 | 8.11 | 8.17 | 0.00% | 0.81 | 2.52% |
| 2025-11-03 | 8.15 | 8.42 | 8.11 | 8.17 | +1.11% | 1.36 | 4.19% |
| 2025-10-31 | 8.01 | 8.19 | 8.00 | 8.08 | +0.12% | 0.90 | 2.81% |
| 2025-10-30 | 7.93 | 8.15 | 7.84 | 8.07 | +1.77% | 1.46 | 4.61% |
| 2025-10-29 | 8.40 | 8.40 | 7.88 | 7.93 | +0.25% | 1.65 | 5.27% |
| 2025-10-28 | 7.88 | 7.94 | 7.82 | 7.91 | +0.38% | 0.41 | 1.32% |
| 2025-10-27 | 7.88 | 7.94 | 7.76 | 7.88 | -0.13% | 0.54 | 1.75% |
| 2025-10-24 | 7.82 | 7.91 | 7.78 | 7.89 | +0.77% | 0.47 | 1.52% |