沃格光电(603773)股票行情 沃格光电股票行情 603773股票行情_爱股网
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 |
|---|
| 2025-10-24 | 30.54 | 31.08 | 0.83 | 2.74% | 30.36 | 31.13 | 45572 | 14041.42 | 2.03% |
| 2025-10-23 | 30.80 | 30.25 | -0.55 | -1.79% | 29.70 | 30.99 | 54441 | 16390.00 | 2.43% |
| 2025-10-22 | 31.19 | 30.80 | -0.39 | -1.25% | 30.57 | 31.29 | 35435 | 10953.18 | 1.58% |
| 2025-10-21 | 30.90 | 31.19 | 0.31 | 1.00% | 30.73 | 31.47 | 34140 | 10629.81 | 1.52% |
| 2025-10-20 | 30.88 | 30.88 | 0.30 | 0.98% | 30.57 | 31.47 | 41656 | 12933.41 | 1.86% |
| 2025-10-17 | 31.50 | 30.58 | -1.21 | -3.81% | 30.53 | 31.75 | 49621 | 15359.33 | 2.21% |
| 2025-10-16 | 31.44 | 31.79 | 0.16 | 0.51% | 31.20 | 32.58 | 57909 | 18590.12 | 2.58% |
| 2025-10-15 | 31.14 | 31.63 | 0.65 | 2.10% | 30.71 | 31.93 | 50710 | 15957.90 | 2.26% |
| 2025-10-14 | 32.26 | 30.98 | -1.28 | -3.97% | 30.80 | 33.20 | 79012 | 25263.61 | 3.52% |
| 2025-10-13 | 31.28 | 32.26 | -0.67 | -2.03% | 30.50 | 32.72 | 85371 | 27310.00 | 3.80% |
| 2025-10-10 | 35.08 | 32.93 | -2.03 | -5.81% | 32.62 | 35.77 | 154016 | 51716.50 | 6.86% |
| 2025-10-09 | 33.34 | 34.96 | 2.01 | 6.10% | 33.07 | 35.49 | 152614 | 52270.98 | 6.80% |
| 2025-09-30 | 33.60 | 32.95 | -0.90 | -2.66% | 32.80 | 34.26 | 99636 | 33343.54 | 4.44% |
| 2025-09-29 | 32.88 | 33.85 | 0.98 | 2.98% | 32.30 | 34.55 | 119403 | 39738.52 | 5.32% |
| 2025-09-26 | 32.50 | 32.87 | -0.19 | -0.57% | 32.50 | 34.55 | 79977 | 26753.29 | 3.90% |
| 2025-09-25 | 33.83 | 33.06 | -0.62 | -1.84% | 33.00 | 34.34 | 58352 | 19422.64 | 2.85% |
| 2025-09-24 | 32.85 | 33.68 | 0.48 | 1.45% | 32.49 | 33.79 | 71014 | 23599.75 | 3.46% |
| 2025-09-23 | 33.80 | 33.20 | -0.99 | -2.90% | 32.37 | 35.00 | 104352 | 34597.61 | 5.09% |
| 2025-09-22 | 34.92 | 34.19 | -0.42 | -1.21% | 33.89 | 35.14 | 68940 | 23691.84 | 3.36% |
| 2025-09-19 | 34.95 | 34.61 | -0.24 | -0.69% | 34.50 | 36.20 | 83448 | 29354.74 | 4.07% |
| 2025-09-18 | 35.96 | 34.85 | -0.95 | -2.65% | 34.43 | 36.16 | 140135 | 49246.39 | 6.83% |
| 2025-09-17 | 37.80 | 35.80 | -1.72 | -4.58% | 35.77 | 39.17 | 143152 | 52869.20 | 6.98% |
| 2025-09-16 | 38.00 | 37.52 | -0.68 | -1.78% | 36.50 | 38.28 | 101616 | 37967.53 | 4.96% |
| 2025-09-15 | 36.90 | 38.20 | 1.91 | 5.26% | 36.38 | 39.30 | 133088 | 50227.53 | 6.49% |
| 2025-09-12 | 37.00 | 36.29 | -1.00 | -2.68% | 35.80 | 37.00 | 85537 | 31154.27 | 4.17% |
| 2025-09-11 | 37.28 | 37.29 | 0.07 | 0.19% | 36.68 | 38.15 | 101789 | 38100.93 | 4.96% |
| 2025-09-10 | 38.10 | 37.22 | -0.47 | -1.25% | 36.13 | 38.48 | 88420 | 32865.00 | 4.31% |
| 2025-09-09 | 38.45 | 37.69 | -1.14 | -2.94% | 37.60 | 39.45 | 87328 | 33344.29 | 4.26% |
| 2025-09-08 | 38.80 | 38.83 | -0.11 | -0.28% | 37.35 | 39.10 | 160438 | 61151.92 | 7.82% |
| 2025-09-05 | 34.68 | 38.94 | 3.54 | 10.00% | 34.68 | 38.94 | 137707 | 51291.00 | 6.72% |
| 2025-09-04 | 35.50 | 35.40 | -0.10 | -0.28% | 34.10 | 38.38 | 149481 | 54227.95 | 7.29% |
| 2025-09-03 | 36.12 | 35.50 | -0.45 | -1.25% | 35.02 | 36.64 | 89769 | 32121.85 | 4.38% |
| 2025-09-02 | 37.73 | 35.95 | -1.78 | -4.72% | 35.26 | 37.89 | 159944 | 58291.83 | 7.80% |
| 2025-09-01 | 36.10 | 37.73 | 1.73 | 4.81% | 35.68 | 38.64 | 169903 | 63737.54 | 8.29% |
| 2025-08-29 | 35.92 | 36.00 | 1.68 | 4.90% | 34.53 | 36.38 | 294381 | 104286.01 | 14.36% |
| 2025-08-28 | 31.22 | 34.32 | 3.12 | 10.00% | 31.22 | 34.32 | 127735 | 42694.93 | 6.23% |
| 2025-08-27 | 32.98 | 31.20 | -1.27 | -3.91% | 31.13 | 32.99 | 119665 | 38356.98 | 5.86% |
| 2025-08-26 | 31.70 | 32.47 | 0.71 | 2.24% | 31.44 | 33.96 | 131404 | 42943.30 | 6.44% |
| 2025-08-25 | 31.52 | 31.76 | 0.57 | 1.83% | 31.32 | 33.00 | 148077 | 47413.46 | 7.26% |
| 2025-08-22 | 30.48 | 31.19 | 0.52 | 1.70% | 30.48 | 31.39 | 72771 | 22550.62 | 3.57% |
| 2025-08-21 | 30.85 | 30.67 | -0.16 | -0.52% | 30.08 | 31.83 | 92755 | 28612.78 | 4.54% |
| 2025-08-20 | 30.70 | 30.83 | -0.15 | -0.48% | 30.20 | 30.88 | 62405 | 19081.00 | 3.06% |
| 2025-08-19 | 30.77 | 30.98 | 0.08 | 0.26% | 30.71 | 31.53 | 82481 | 25641.26 | 4.04% |
| 2025-08-18 | 30.68 | 30.90 | 0.01 | 0.03% | 30.65 | 31.36 | 96286 | 29822.43 | 4.72% |
| 2025-08-15 | 30.20 | 30.89 | 0.86 | 2.86% | 30.20 | 31.44 | 106150 | 32860.23 | 5.20% |
| 2025-08-14 | 31.62 | 30.03 | -1.95 | -6.10% | 29.98 | 31.88 | 149663 | 45706.53 | 7.33% |
| 2025-08-13 | 32.52 | 31.98 | -0.65 | -1.99% | 31.51 | 32.60 | 127854 | 40920.98 | 6.26% |
| 2025-08-12 | 32.55 | 32.63 | -0.25 | -0.76% | 31.91 | 32.90 | 171123 | 55402.21 | 8.38% |
| 2025-08-11 | 32.00 | 32.88 | 1.75 | 5.62% | 31.76 | 34.24 | 294883 | 97122.82 | 14.45% |
| 2025-08-08 | 28.50 | 31.13 | 2.83 | 10.00% | 28.40 | 31.13 | 91438 | 27960.13 | 4.48% |
| 2025-08-07 | 27.50 | 28.30 | 0.82 | 2.98% | 27.49 | 28.67 | 98979 | 27877.53 | 4.85% |
| 2025-08-06 | 27.61 | 27.48 | -0.12 | -0.43% | 27.29 | 28.10 | 55728 | 15377.45 | 2.73% |
| 2025-08-05 | 27.28 | 27.60 | 0.28 | 1.02% | 27.00 | 27.63 | 57508 | 15729.19 | 2.82% |
| 2025-08-04 | 26.85 | 27.32 | 0.07 | 0.26% | 26.01 | 27.56 | 62731 | 17002.73 | 3.07% |
| 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% |
上证大盘股票行情在线 K线走势图
沃格光电(603773)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
