沃格光电(603773)股票行情
沃格光电(603773)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 27.77 | 27.25 | -0.36 | -1.30% | 27.02 | 28.00 | 88138 | 24215.82 | 4.32% |
| 2025-07-31 | 27.59 | 27.61 | 0.61 | 2.26% | 27.53 | 28.96 | 168719 | 47544.63 | 8.27% |
| 2025-07-30 | 27.69 | 27.00 | -1.27 | -4.49% | 26.88 | 28.25 | 212976 | 58467.55 | 10.44% |
| 2025-07-29 | 27.30 | 28.27 | 2.57 | 10.00% | 27.30 | 28.27 | 151130 | 42544.67 | 7.40% |
| 2025-07-28 | 25.31 | 25.70 | 0.40 | 1.58% | 25.00 | 25.90 | 72300 | 18427.87 | 3.54% |
| 2025-07-25 | 24.11 | 25.30 | 1.10 | 4.55% | 24.02 | 25.59 | 91205 | 22767.45 | 4.47% |
| 2025-07-24 | 23.75 | 24.20 | 0.57 | 2.41% | 23.50 | 24.30 | 44656 | 10710.90 | 2.19% |
| 2025-07-23 | 23.84 | 23.63 | -0.45 | -1.87% | 23.59 | 23.96 | 42003 | 9960.05 | 2.06% |
| 2025-07-22 | 24.12 | 24.08 | -0.04 | -0.17% | 23.97 | 24.67 | 43479 | 10547.65 | 2.13% |
| 2025-07-21 | 23.91 | 24.12 | -0.01 | -0.04% | 23.76 | 24.20 | 42534 | 10184.00 | 2.08% |
| 2025-07-18 | 24.60 | 24.13 | -0.44 | -1.79% | 23.93 | 24.64 | 39693 | 9593.56 | 1.94% |
| 2025-07-17 | 24.33 | 24.57 | 0.44 | 1.82% | 24.13 | 24.80 | 42554 | 10416.36 | 2.09% |
| 2025-07-16 | 24.10 | 24.13 | 0.00 | 0.00% | 23.92 | 24.43 | 39283 | 9490.53 | 1.92% |
| 2025-07-15 | 23.96 | 24.18 | 0.06 | 0.25% | 23.88 | 24.36 | 36874 | 8872.38 | 1.81% |
| 2025-07-14 | 23.97 | 24.12 | 0.09 | 0.37% | 23.77 | 24.39 | 31477 | 7581.96 | 1.54% |
| 2025-07-11 | 24.05 | 24.03 | 0.00 | 0.00% | 23.80 | 24.23 | 32687 | 7857.45 | 1.60% |
| 2025-07-10 | 24.35 | 24.03 | -0.60 | -2.44% | 23.87 | 24.61 | 57353 | 13820.52 | 2.81% |
| 2025-07-09 | 25.00 | 24.63 | -0.45 | -1.79% | 24.46 | 25.10 | 47448 | 11745.03 | 2.32% |
| 2025-07-08 | 24.91 | 25.08 | -0.11 | -0.44% | 24.70 | 25.40 | 50904 | 12748.23 | 2.49% |
| 2025-07-07 | 24.91 | 25.19 | 0.13 | 0.52% | 24.80 | 25.95 | 67045 | 16922.09 | 3.28% |
| 2025-07-04 | 25.04 | 25.06 | -0.40 | -1.57% | 24.50 | 26.09 | 111883 | 28103.66 | 5.48% |
| 2025-07-03 | 24.01 | 25.46 | 1.41 | 5.86% | 23.93 | 25.80 | 114782 | 28594.64 | 5.62% |
| 2025-07-02 | 24.70 | 24.05 | -0.83 | -3.34% | 23.80 | 24.77 | 67809 | 16346.56 | 3.32% |
| 2025-07-01 | 24.54 | 24.88 | 0.24 | 0.97% | 24.27 | 25.28 | 86287 | 21384.08 | 4.23% |
| 2025-06-30 | 22.96 | 24.64 | 1.56 | 6.76% | 22.96 | 25.00 | 137384 | 33108.06 | 6.73% |
| 2025-06-27 | 23.54 | 23.08 | -0.01 | -0.04% | 23.00 | 23.77 | 70306 | 16394.96 | 3.44% |
| 2025-06-26 | 23.51 | 23.09 | -0.38 | -1.62% | 23.04 | 23.64 | 60598 | 14121.79 | 2.97% |
| 2025-06-25 | 23.31 | 23.47 | 0.30 | 1.29% | 23.22 | 23.70 | 68847 | 16120.22 | 3.37% |
| 2025-06-24 | 22.62 | 23.17 | 0.55 | 2.43% | 22.62 | 23.57 | 72314 | 16784.98 | 3.54% |
| 2025-06-23 | 21.90 | 22.62 | 0.45 | 2.03% | 21.69 | 22.84 | 64875 | 14572.34 | 3.18% |
| 2025-06-20 | 21.28 | 22.17 | 0.89 | 4.18% | 21.17 | 23.23 | 96885 | 21583.23 | 4.75% |
| 2025-06-19 | 21.41 | 21.28 | -0.23 | -1.07% | 21.23 | 21.88 | 26375 | 5687.94 | 1.29% |
| 2025-06-18 | 20.83 | 21.51 | 0.62 | 2.97% | 20.70 | 21.63 | 35726 | 7580.84 | 1.75% |
| 2025-06-17 | 21.15 | 20.89 | -0.10 | -0.48% | 20.79 | 21.15 | 14178 | 2959.13 | 0.69% |
| 2025-06-16 | 20.65 | 20.99 | 0.20 | 0.96% | 20.61 | 21.15 | 14889 | 3123.94 | 0.73% |
| 2025-06-13 | 21.36 | 20.79 | -0.57 | -2.67% | 20.68 | 21.36 | 33064 | 6915.58 | 1.62% |
| 2025-06-12 | 21.50 | 21.36 | -0.29 | -1.34% | 21.30 | 21.68 | 21984 | 4720.13 | 1.08% |
| 2025-06-11 | 21.52 | 21.65 | 0.17 | 0.79% | 21.52 | 21.95 | 17905 | 3893.24 | 0.88% |
| 2025-06-10 | 22.05 | 21.48 | -0.39 | -1.78% | 21.20 | 22.05 | 24764 | 5331.91 | 1.21% |
| 2025-06-09 | 21.99 | 21.87 | 0.14 | 0.64% | 21.74 | 22.18 | 21337 | 4673.70 | 1.05% |
| 2025-06-06 | 21.60 | 21.73 | -0.05 | -0.23% | 21.54 | 21.83 | 15225 | 3298.24 | 0.75% |
| 2025-06-05 | 21.41 | 21.78 | 0.33 | 1.54% | 21.27 | 21.86 | 20775 | 4488.52 | 1.02% |
| 2025-06-04 | 21.13 | 21.45 | 0.30 | 1.42% | 21.13 | 21.62 | 22748 | 4880.66 | 1.11% |
| 2025-06-03 | 21.21 | 21.15 | -0.51 | -2.35% | 21.02 | 21.37 | 30744 | 6509.08 | 1.51% |
| 2025-05-30 | 22.25 | 21.66 | -0.73 | -3.26% | 21.56 | 22.29 | 34508 | 7520.52 | 1.69% |
| 2025-05-29 | 21.98 | 22.39 | 0.37 | 1.68% | 21.98 | 22.59 | 30762 | 6854.94 | 1.51% |
| 2025-05-28 | 21.85 | 22.02 | 0.24 | 1.10% | 21.57 | 22.39 | 35431 | 7788.42 | 1.74% |
| 2025-05-27 | 22.01 | 21.78 | -0.35 | -1.58% | 21.60 | 22.07 | 22043 | 4796.71 | 1.08% |
| 2025-05-26 | 21.85 | 22.13 | 0.20 | 0.91% | 21.76 | 22.20 | 19983 | 4400.77 | 0.98% |
| 2025-05-23 | 22.29 | 21.93 | -0.46 | -2.05% | 21.93 | 22.61 | 29866 | 6641.10 | 1.46% |
| 2025-05-22 | 22.42 | 22.39 | -0.07 | -0.31% | 22.25 | 22.98 | 32432 | 7305.94 | 1.59% |
| 2025-05-21 | 22.81 | 22.46 | -0.49 | -2.14% | 22.35 | 22.81 | 36991 | 8337.16 | 1.81% |
| 2025-05-20 | 22.98 | 22.95 | 0.00 | 0.00% | 22.68 | 23.03 | 24964 | 5707.07 | 1.22% |
| 2025-05-19 | 22.72 | 22.95 | 0.23 | 1.01% | 22.60 | 23.10 | 27760 | 6354.62 | 1.36% |
| 2025-05-16 | 22.74 | 22.72 | 0.02 | 0.09% | 22.66 | 23.09 | 35523 | 8140.32 | 1.74% |
| 2025-05-15 | 22.82 | 22.70 | -0.27 | -1.18% | 22.56 | 23.23 | 35249 | 8041.49 | 1.73% |
| 2025-05-14 | 23.03 | 22.97 | 0.04 | 0.17% | 22.85 | 23.45 | 37951 | 8756.61 | 1.86% |
| 2025-05-13 | 23.45 | 22.93 | -0.20 | -0.86% | 22.90 | 23.50 | 29048 | 6716.39 | 1.42% |
| 2025-05-12 | 23.16 | 23.13 | 0.33 | 1.45% | 22.96 | 23.28 | 24194 | 5588.05 | 1.19% |
| 2025-05-09 | 23.34 | 22.80 | -0.65 | -2.77% | 22.74 | 23.45 | 42872 | 9846.57 | 2.10% |
| 2025-05-08 | 22.99 | 23.45 | 0.32 | 1.38% | 22.94 | 23.70 | 41100 | 9608.34 | 2.01% |
| 2025-05-07 | 23.67 | 23.13 | -0.32 | -1.36% | 22.91 | 23.81 | 49323 | 11478.29 | 2.42% |
| 2025-05-06 | 22.90 | 23.45 | 0.62 | 2.72% | 22.88 | 23.64 | 55296 | 12908.68 | 2.71% |
| 2025-04-30 | 21.95 | 22.83 | 1.05 | 4.82% | 21.73 | 23.04 | 71467 | 16185.15 | 3.50% |
| 2025-04-29 | 21.11 | 21.78 | 0.67 | 3.17% | 20.90 | 22.20 | 58238 | 12671.70 | 2.85% |
| 2025-04-28 | 21.54 | 21.11 | -0.37 | -1.72% | 21.10 | 21.65 | 35724 | 7596.87 | 1.75% |
| 2025-04-25 | 21.59 | 21.48 | -0.11 | -0.51% | 21.11 | 21.86 | 46911 | 10118.97 | 2.30% |
| 2025-04-24 | 22.05 | 21.59 | -0.50 | -2.26% | 21.53 | 22.17 | 48325 | 10525.41 | 2.37% |
| 2025-04-23 | 21.56 | 22.09 | 0.59 | 2.74% | 21.55 | 22.59 | 74256 | 16429.94 | 3.64% |
| 2025-04-22 | 21.53 | 21.50 | -0.06 | -0.28% | 21.41 | 22.22 | 47161 | 10215.98 | 2.31% |
| 2025-04-21 | 21.75 | 21.56 | -0.27 | -1.24% | 21.30 | 21.85 | 48447 | 10398.02 | 2.37% |
| 2025-04-18 | 20.71 | 21.83 | 1.02 | 4.90% | 20.45 | 22.40 | 74848 | 16063.07 | 3.67% |
| 2025-04-17 | 20.68 | 20.81 | -0.17 | -0.81% | 20.68 | 21.12 | 36244 | 7578.75 | 1.78% |
| 2025-04-16 | 21.80 | 20.98 | -0.77 | -3.54% | 20.60 | 21.90 | 56488 | 11877.80 | 2.77% |
| 2025-04-15 | 21.86 | 21.75 | -0.23 | -1.05% | 21.58 | 22.20 | 34898 | 7602.99 | 1.71% |
| 2025-04-14 | 21.99 | 21.98 | 0.38 | 1.76% | 21.94 | 22.48 | 54266 | 12023.69 | 2.66% |
| 2025-04-11 | 21.28 | 21.60 | 0.22 | 1.03% | 21.08 | 21.98 | 57024 | 12341.44 | 2.79% |
| 2025-04-10 | 22.18 | 21.38 | 0.29 | 1.38% | 21.31 | 22.30 | 66621 | 14546.35 | 3.26% |
| 2025-04-09 | 19.94 | 21.09 | 0.74 | 3.64% | 19.10 | 21.28 | 81398 | 16581.26 | 3.99% |
| 2025-04-08 | 21.50 | 20.35 | -2.26 | -10.00% | 20.35 | 22.49 | 97816 | 20475.73 | 4.79% |
上证大盘股票行情在线 K线走势图
