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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 23.00 | 22.61 | -2.51 | -9.99% | 22.61 | 23.29 | 58681 | 13379.63 | 2.88% |
| 2025-04-03 | 25.21 | 25.12 | -0.65 | -2.52% | 24.78 | 25.53 | 53371 | 13440.59 | 2.62% |
| 2025-04-02 | 25.95 | 25.77 | -0.22 | -0.85% | 25.68 | 26.25 | 47624 | 12338.94 | 2.33% |
| 2025-04-01 | 25.19 | 25.99 | 0.82 | 3.26% | 25.18 | 26.90 | 85686 | 22347.83 | 4.20% |
| 2025-03-31 | 24.70 | 25.17 | 0.03 | 0.12% | 24.38 | 25.50 | 54349 | 13467.17 | 2.66% |
| 2025-03-28 | 25.96 | 25.14 | -0.40 | -1.57% | 25.11 | 26.14 | 49942 | 12785.19 | 2.45% |
| 2025-03-27 | 25.50 | 25.54 | -0.22 | -0.85% | 24.92 | 25.74 | 50267 | 12736.58 | 2.47% |
| 2025-03-26 | 25.75 | 25.76 | -0.05 | -0.19% | 25.68 | 26.44 | 61264 | 15900.26 | 3.01% |
| 2025-03-25 | 25.57 | 25.81 | 0.43 | 1.69% | 24.91 | 26.49 | 88535 | 22775.85 | 4.34% |
| 2025-03-24 | 25.18 | 25.38 | 0.44 | 1.76% | 24.60 | 25.68 | 75948 | 19086.27 | 3.73% |
| 2025-03-21 | 26.40 | 24.94 | -1.53 | -5.78% | 24.88 | 26.42 | 95076 | 24164.12 | 4.67% |
| 2025-03-20 | 27.15 | 26.47 | -0.51 | -1.89% | 26.39 | 27.27 | 66176 | 17659.78 | 3.25% |
| 2025-03-19 | 28.00 | 26.98 | -1.32 | -4.66% | 26.82 | 28.16 | 99438 | 27030.39 | 4.88% |
| 2025-03-18 | 28.37 | 28.30 | -0.08 | -0.28% | 27.77 | 28.50 | 101950 | 28637.18 | 5.00% |
| 2025-03-17 | 27.08 | 28.38 | 1.54 | 5.74% | 26.85 | 29.13 | 169592 | 47679.56 | 8.32% |
| 2025-03-14 | 26.15 | 26.84 | 0.73 | 2.80% | 25.87 | 27.00 | 132348 | 35070.49 | 6.49% |
| 2025-03-13 | 26.50 | 26.11 | -0.86 | -3.19% | 25.70 | 26.65 | 149383 | 38939.57 | 7.33% |
| 2025-03-12 | 25.00 | 26.97 | 2.45 | 9.99% | 24.88 | 26.97 | 172518 | 45264.54 | 8.46% |
| 2025-03-11 | 24.07 | 24.52 | -0.23 | -0.93% | 24.05 | 24.56 | 53281 | 12938.18 | 2.61% |
| 2025-03-10 | 24.67 | 24.75 | 0.53 | 2.19% | 24.41 | 26.09 | 121548 | 30661.65 | 5.96% |
| 2025-03-07 | 24.12 | 24.22 | -0.04 | -0.16% | 24.02 | 24.88 | 48310 | 11790.78 | 2.37% |
| 2025-03-06 | 24.40 | 24.26 | 0.00 | 0.00% | 24.18 | 24.58 | 48993 | 11928.95 | 2.40% |
| 2025-03-05 | 23.85 | 24.26 | 0.13 | 0.54% | 23.50 | 24.46 | 50848 | 12216.09 | 2.50% |
| 2025-03-04 | 23.42 | 24.13 | 0.74 | 3.16% | 23.36 | 24.28 | 54022 | 12861.20 | 2.65% |
| 2025-03-03 | 23.39 | 23.39 | 0.09 | 0.39% | 22.99 | 23.64 | 52224 | 12192.75 | 2.56% |
| 2025-02-28 | 25.00 | 23.30 | -1.98 | -7.83% | 23.26 | 25.00 | 86056 | 20581.02 | 4.23% |
| 2025-02-27 | 25.86 | 25.28 | -0.68 | -2.62% | 24.72 | 25.86 | 71591 | 18086.18 | 3.52% |
| 2025-02-26 | 25.78 | 25.96 | 0.18 | 0.70% | 25.40 | 25.97 | 71023 | 18257.41 | 3.49% |
| 2025-02-25 | 25.80 | 25.78 | 0.10 | 0.39% | 25.36 | 26.69 | 99242 | 25875.96 | 4.87% |
| 2025-02-24 | 26.12 | 25.68 | 0.65 | 2.60% | 25.42 | 26.88 | 124792 | 32667.10 | 6.13% |
| 2025-02-21 | 24.44 | 25.03 | 0.45 | 1.83% | 24.38 | 25.35 | 74258 | 18521.91 | 3.65% |
| 2025-02-20 | 24.23 | 24.58 | 0.35 | 1.44% | 24.23 | 24.80 | 50119 | 12301.35 | 2.46% |
| 2025-02-19 | 23.44 | 24.23 | 0.76 | 3.24% | 23.44 | 24.36 | 45779 | 11016.88 | 2.25% |
| 2025-02-18 | 24.48 | 23.47 | -0.99 | -4.05% | 23.35 | 24.56 | 46849 | 11194.29 | 2.30% |
上证大盘股票行情在线 K线走势图
