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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.43 | 7.59 | 7.40 | 7.59 | +2.12% | 0.70 | 2.33% |
| 2025-09-16 | 7.35 | 7.43 | 7.30 | 7.43 | +1.48% | 0.41 | 1.38% |
| 2025-09-15 | 7.42 | 7.42 | 7.29 | 7.32 | -0.93% | 0.38 | 1.29% |
| 2025-09-12 | 7.50 | 7.50 | 7.36 | 7.39 | -0.93% | 0.35 | 1.20% |
| 2025-09-11 | 7.43 | 7.49 | 7.30 | 7.46 | +0.53% | 0.38 | 1.29% |
| 2025-09-10 | 7.38 | 7.48 | 7.36 | 7.42 | +0.13% | 0.30 | 1.01% |
| 2025-09-09 | 7.43 | 7.49 | 7.37 | 7.41 | -0.53% | 0.41 | 1.38% |
| 2025-09-08 | 7.40 | 7.46 | 7.35 | 7.45 | +0.80% | 0.43 | 1.45% |
| 2025-09-05 | 7.34 | 7.43 | 7.26 | 7.39 | +0.81% | 0.43 | 1.46% |
| 2025-09-04 | 7.24 | 7.44 | 7.24 | 7.33 | +1.23% | 0.60 | 2.03% |
| 2025-09-03 | 7.41 | 7.44 | 7.20 | 7.24 | -2.26% | 0.42 | 1.44% |
| 2025-09-02 | 7.45 | 7.45 | 7.24 | 7.41 | -0.53% | 0.57 | 1.95% |
| 2025-09-01 | 7.39 | 7.49 | 7.33 | 7.45 | +0.67% | 0.59 | 1.99% |
| 2025-08-29 | 7.41 | 7.48 | 7.37 | 7.40 | -0.79% | 0.41 | 1.40% |
| 2025-08-28 | 7.54 | 7.65 | 7.20 | 7.46 | -1.56% | 1.10 | 3.72% |
| 2025-08-27 | 7.89 | 7.89 | 7.57 | 7.58 | -4.24% | 1.41 | 4.58% |
| 2025-08-26 | 7.67 | 8.01 | 7.60 | 7.91 | +3.35% | 1.03 | 3.30% |
| 2025-08-25 | 7.73 | 7.78 | 7.65 | 7.66 | -0.64% | 0.63 | 2.06% |
| 2025-08-22 | 7.72 | 7.78 | 7.64 | 7.70 | -0.51% | 0.58 | 1.90% |
| 2025-08-21 | 7.88 | 7.91 | 7.69 | 7.74 | -0.63% | 0.58 | 1.87% |