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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.78 | 7.84 | 7.72 | 7.83 | +0.13% | 0.32 | 1.06% |
| 2025-10-22 | 7.80 | 7.85 | 7.76 | 7.82 | +0.26% | 0.39 | 1.27% |
| 2025-10-21 | 7.69 | 7.81 | 7.64 | 7.80 | +1.96% | 0.47 | 1.55% |
| 2025-10-20 | 7.60 | 7.74 | 7.58 | 7.65 | +0.79% | 0.42 | 1.40% |
| 2025-10-17 | 7.80 | 7.81 | 7.58 | 7.59 | -2.69% | 0.58 | 1.94% |
| 2025-10-16 | 7.85 | 7.98 | 7.78 | 7.80 | -0.89% | 0.55 | 1.79% |
| 2025-10-15 | 7.75 | 7.88 | 7.71 | 7.87 | +1.81% | 0.64 | 2.07% |
| 2025-10-14 | 7.61 | 7.84 | 7.58 | 7.73 | +1.71% | 0.75 | 2.49% |
| 2025-10-13 | 7.45 | 7.63 | 7.30 | 7.60 | -0.26% | 0.52 | 1.75% |
| 2025-10-10 | 7.51 | 7.67 | 7.46 | 7.62 | +1.46% | 0.54 | 1.82% |
| 2025-10-09 | 7.60 | 7.62 | 7.47 | 7.51 | -0.53% | 0.45 | 1.51% |
| 2025-09-30 | 7.55 | 7.63 | 7.52 | 7.55 | -0.13% | 0.43 | 1.45% |
| 2025-09-29 | 7.44 | 7.60 | 7.31 | 7.56 | +1.61% | 0.46 | 1.58% |
| 2025-09-26 | 7.32 | 7.54 | 7.28 | 7.44 | +1.64% | 0.49 | 1.69% |
| 2025-09-25 | 7.47 | 7.49 | 7.29 | 7.32 | -1.98% | 0.44 | 1.51% |
| 2025-09-24 | 7.32 | 7.47 | 7.25 | 7.47 | +1.61% | 0.45 | 1.52% |
| 2025-09-23 | 7.26 | 7.37 | 7.03 | 7.35 | +0.81% | 0.61 | 2.11% |
| 2025-09-22 | 7.42 | 7.45 | 7.25 | 7.29 | -0.81% | 0.44 | 1.51% |
| 2025-09-19 | 7.64 | 7.65 | 7.30 | 7.35 | -3.25% | 0.77 | 2.61% |
| 2025-09-18 | 7.57 | 7.86 | 7.51 | 7.60 | +0.13% | 1.42 | 4.61% |