威奥股份(605001)股票行情
威奥股份(605001)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 |
|---|
| 2026-03-25 | 7.20 | 7.25 | 0.07 | 0.97% | 7.19 | 7.35 | 72044 | 5223.12 | 1.83% |
| 2026-03-24 | 6.98 | 7.18 | 0.34 | 4.97% | 6.85 | 7.19 | 113425 | 7972.13 | 2.89% |
| 2026-03-23 | 7.33 | 6.84 | -0.62 | -8.31% | 6.72 | 7.42 | 123434 | 8710.11 | 3.14% |
| 2026-03-20 | 7.82 | 7.46 | -0.33 | -4.24% | 7.41 | 7.86 | 71805 | 5452.45 | 1.83% |
| 2026-03-19 | 7.97 | 7.79 | -0.26 | -3.23% | 7.75 | 8.04 | 43437 | 3421.63 | 1.11% |
| 2026-03-18 | 7.99 | 8.05 | 0.05 | 0.63% | 7.90 | 8.07 | 43224 | 3446.84 | 1.10% |
| 2026-03-17 | 8.15 | 8.00 | -0.16 | -1.96% | 7.99 | 8.25 | 41222 | 3346.10 | 1.05% |
| 2026-03-16 | 8.14 | 8.16 | 0.02 | 0.25% | 8.09 | 8.28 | 47797 | 3896.82 | 1.22% |
| 2026-03-13 | 8.16 | 8.14 | -0.02 | -0.25% | 8.12 | 8.28 | 40789 | 3343.98 | 1.04% |
| 2026-03-12 | 8.24 | 8.16 | -0.07 | -0.85% | 8.14 | 8.29 | 40843 | 3350.08 | 1.04% |
| 2026-03-11 | 8.35 | 8.23 | -0.05 | -0.60% | 8.19 | 8.35 | 46038 | 3789.40 | 1.17% |
| 2026-03-10 | 8.09 | 8.28 | 0.29 | 3.63% | 8.06 | 8.28 | 55911 | 4581.40 | 1.42% |
| 2026-03-09 | 8.00 | 7.99 | -0.10 | -1.24% | 7.90 | 8.14 | 55086 | 4405.56 | 1.40% |
| 2026-03-06 | 7.80 | 8.09 | 0.24 | 3.06% | 7.80 | 8.10 | 49680 | 3987.49 | 1.26% |
| 2026-03-05 | 7.77 | 7.85 | 0.21 | 2.75% | 7.77 | 7.92 | 52374 | 4113.10 | 1.33% |
| 2026-03-04 | 7.71 | 7.64 | -0.07 | -0.91% | 7.56 | 7.78 | 60918 | 4665.54 | 1.55% |
| 2026-03-03 | 7.95 | 7.71 | -0.21 | -2.65% | 7.70 | 8.00 | 63211 | 4957.85 | 1.61% |
| 2026-03-02 | 8.05 | 7.92 | -0.22 | -2.70% | 7.83 | 8.14 | 66371 | 5288.61 | 1.69% |
| 2026-02-27 | 8.30 | 8.14 | -0.11 | -1.33% | 8.10 | 8.38 | 64855 | 5304.58 | 1.65% |
| 2026-02-26 | 8.19 | 8.25 | 0.06 | 0.73% | 8.16 | 8.28 | 48690 | 3997.43 | 1.24% |
| 2026-02-25 | 8.35 | 8.19 | -0.15 | -1.80% | 8.17 | 8.37 | 54887 | 4536.85 | 1.40% |
| 2026-02-24 | 8.20 | 8.34 | 0.19 | 2.33% | 8.17 | 8.36 | 57164 | 4744.57 | 1.45% |
| 2026-02-13 | 8.14 | 8.15 | 0.01 | 0.12% | 8.12 | 8.24 | 33173 | 2715.16 | 0.84% |
| 2026-02-12 | 8.23 | 8.14 | -0.09 | -1.09% | 8.12 | 8.28 | 45219 | 3702.88 | 1.15% |
| 2026-02-11 | 8.25 | 8.23 | -0.05 | -0.60% | 8.21 | 8.32 | 35583 | 2939.18 | 0.91% |
| 2026-02-10 | 8.28 | 8.28 | 0.03 | 0.36% | 8.22 | 8.33 | 36962 | 3060.41 | 0.94% |
| 2026-02-09 | 8.26 | 8.25 | 0.07 | 0.86% | 8.21 | 8.30 | 48074 | 3968.96 | 1.22% |
| 2026-02-06 | 8.13 | 8.18 | 0.04 | 0.49% | 8.04 | 8.26 | 50357 | 4118.55 | 1.28% |
| 2026-02-05 | 8.28 | 8.14 | -0.12 | -1.45% | 8.12 | 8.28 | 51384 | 4210.29 | 1.31% |
| 2026-02-04 | 8.13 | 8.26 | 0.10 | 1.23% | 8.12 | 8.30 | 59822 | 4922.49 | 1.52% |
| 2026-02-03 | 8.12 | 8.16 | 0.11 | 1.37% | 8.06 | 8.22 | 65818 | 5366.83 | 1.68% |
| 2026-02-02 | 8.09 | 8.05 | -0.04 | -0.49% | 8.04 | 8.26 | 83086 | 6775.77 | 2.11% |
| 2026-01-30 | 8.01 | 8.09 | 0.08 | 1.00% | 7.91 | 8.12 | 78412 | 6291.23 | 2.00% |
| 2026-01-29 | 8.10 | 8.01 | -0.12 | -1.48% | 7.92 | 8.15 | 74773 | 6021.18 | 1.90% |
| 2026-01-28 | 8.22 | 8.13 | -0.09 | -1.09% | 8.10 | 8.24 | 61053 | 4975.74 | 1.55% |
| 2026-01-27 | 8.28 | 8.22 | -0.07 | -0.84% | 8.02 | 8.31 | 84794 | 6915.04 | 2.16% |
| 2026-01-26 | 8.33 | 8.29 | 0.00 | 0.00% | 8.20 | 8.42 | 93361 | 7755.06 | 2.38% |
| 2026-01-23 | 8.35 | 8.29 | -0.01 | -0.12% | 8.21 | 8.35 | 66075 | 5455.68 | 1.68% |
| 2026-01-22 | 8.24 | 8.30 | 0.11 | 1.34% | 8.19 | 8.30 | 68136 | 5633.15 | 1.73% |
| 2026-01-21 | 8.10 | 8.19 | 0.04 | 0.49% | 8.06 | 8.23 | 68918 | 5621.79 | 1.75% |
| 2026-01-20 | 8.04 | 8.15 | 0.10 | 1.24% | 8.01 | 8.18 | 109123 | 8853.44 | 2.78% |
| 2026-01-19 | 7.74 | 8.05 | 0.31 | 4.01% | 7.74 | 8.10 | 124122 | 9887.14 | 3.16% |
| 2026-01-16 | 7.80 | 7.74 | -0.03 | -0.39% | 7.69 | 7.81 | 60538 | 4688.38 | 1.54% |
| 2026-01-15 | 7.70 | 7.77 | 0.01 | 0.13% | 7.68 | 7.84 | 60545 | 4695.15 | 1.54% |
| 2026-01-14 | 7.84 | 7.76 | -0.04 | -0.51% | 7.65 | 7.90 | 103009 | 8023.06 | 2.62% |
| 2026-01-13 | 7.81 | 7.80 | -0.05 | -0.64% | 7.72 | 7.94 | 89723 | 7038.10 | 2.28% |
| 2026-01-12 | 7.77 | 7.85 | 0.06 | 0.77% | 7.76 | 7.85 | 95827 | 7489.19 | 2.44% |
| 2026-01-09 | 7.85 | 7.79 | -0.05 | -0.64% | 7.75 | 7.93 | 103084 | 8055.94 | 2.62% |
| 2026-01-08 | 7.70 | 7.84 | 0.07 | 0.90% | 7.65 | 7.97 | 126425 | 9870.11 | 3.22% |
| 2026-01-07 | 7.95 | 7.77 | -0.19 | -2.39% | 7.72 | 7.96 | 156115 | 12167.90 | 3.97% |
| 2026-01-06 | 7.63 | 7.96 | 0.30 | 3.92% | 7.59 | 8.24 | 242251 | 19274.85 | 6.17% |
| 2026-01-05 | 7.63 | 7.66 | 0.03 | 0.39% | 7.56 | 7.82 | 100102 | 7680.47 | 2.55% |
| 2025-12-31 | 7.73 | 7.63 | -0.11 | -1.42% | 7.53 | 7.74 | 86760 | 6603.12 | 2.21% |
| 2025-12-30 | 7.71 | 7.74 | -0.07 | -0.90% | 7.68 | 7.89 | 154367 | 11972.49 | 3.93% |
| 2025-12-29 | 7.53 | 7.81 | 0.27 | 3.58% | 7.49 | 8.27 | 245494 | 19226.40 | 6.25% |
| 2025-12-26 | 7.59 | 7.54 | -0.05 | -0.66% | 7.51 | 7.66 | 59871 | 4533.02 | 1.52% |
| 2025-12-25 | 7.32 | 7.59 | 0.29 | 3.97% | 7.27 | 7.67 | 80376 | 6017.58 | 2.05% |
| 2025-12-24 | 7.24 | 7.30 | 0.05 | 0.69% | 7.19 | 7.31 | 37076 | 2697.63 | 0.94% |
| 2025-12-23 | 7.28 | 7.25 | -0.03 | -0.41% | 7.21 | 7.37 | 35693 | 2594.06 | 0.91% |
| 2025-12-22 | 7.26 | 7.28 | 0.02 | 0.28% | 7.25 | 7.36 | 50356 | 3682.06 | 1.28% |
| 2025-12-19 | 7.11 | 7.26 | 0.18 | 2.54% | 7.05 | 7.27 | 42826 | 3085.71 | 1.09% |
| 2025-12-18 | 6.98 | 7.08 | 0.08 | 1.14% | 6.92 | 7.13 | 35718 | 2526.53 | 0.91% |
| 2025-12-17 | 7.00 | 7.00 | -0.02 | -0.28% | 6.87 | 7.05 | 39134 | 2717.56 | 1.00% |
| 2025-12-16 | 7.14 | 7.02 | -0.12 | -1.68% | 6.96 | 7.18 | 50241 | 3536.40 | 1.28% |
| 2025-12-15 | 7.00 | 7.14 | 0.05 | 0.71% | 7.00 | 7.24 | 56373 | 4013.54 | 1.43% |
| 2025-12-12 | 7.17 | 7.09 | -0.08 | -1.12% | 7.07 | 7.27 | 57379 | 4113.86 | 1.46% |
| 2025-12-11 | 7.35 | 7.17 | -0.18 | -2.45% | 7.16 | 7.40 | 52768 | 3819.72 | 1.34% |
| 2025-12-10 | 7.45 | 7.35 | -0.11 | -1.47% | 7.31 | 7.50 | 52330 | 3862.06 | 1.33% |
| 2025-12-09 | 7.58 | 7.46 | -0.08 | -1.06% | 7.44 | 7.59 | 41928 | 3144.10 | 1.07% |
| 2025-12-08 | 7.56 | 7.54 | -0.02 | -0.26% | 7.52 | 7.67 | 42115 | 3188.61 | 1.07% |
| 2025-12-05 | 7.51 | 7.56 | 0.05 | 0.67% | 7.45 | 7.59 | 42139 | 3175.08 | 1.07% |
| 2025-12-04 | 7.53 | 7.51 | -0.08 | -1.05% | 7.46 | 7.67 | 40506 | 3058.67 | 1.03% |
| 2025-12-03 | 7.51 | 7.59 | 0.05 | 0.66% | 7.47 | 7.71 | 57100 | 4326.45 | 1.45% |
| 2025-12-02 | 7.56 | 7.54 | -0.01 | -0.13% | 7.44 | 7.57 | 47288 | 3553.91 | 1.20% |
| 2025-12-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.52 | 7.69 | 72361 | 5495.52 | 1.84% |
| 2025-11-28 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.61 | 50441 | 3820.65 | 1.28% |
| 2025-11-27 | 7.46 | 7.55 | 0.10 | 1.34% | 7.40 | 7.60 | 42148 | 3169.16 | 1.07% |
| 2025-11-26 | 7.56 | 7.45 | -0.10 | -1.32% | 7.44 | 7.65 | 40431 | 3039.95 | 1.03% |
| 2025-11-25 | 7.49 | 7.55 | 0.11 | 1.48% | 7.45 | 7.62 | 39141 | 2961.65 | 1.00% |
| 2025-11-24 | 7.41 | 7.44 | 0.10 | 1.36% | 7.35 | 7.51 | 66044 | 4919.80 | 1.68% |
上证大盘股票行情在线 K线走势图
威奥股份(605001)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
